| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-04-2025 00:00:00 |
7100.3 7130.95 |
7189.55 7065 |
43.2 (0.61%) |
Pass
Back Test
|
|
|
04-03-2025 00:00:00 |
6170 6191.55 |
6220 6116.75 |
-173.6 (-2.8%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -42.65 -0.6 % |
22-04-2025 00:00:00 |
7120.5 7077.85 |
7170 7070 |
| 55.25 0.78 % |
23-04-2025 00:00:00 |
7086.55 7141.8 |
7168.65 7080 |
| 5.65 0.08 % |
24-04-2025 00:00:00 |
7149 7154.65 |
7174.15 7093.4 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -515.05 | Min | 1090 1088.9 |
1137.5 | 1047.45 | 148 | |
| 635.9 | Max | 7436.85 7432.15 |
7545.1 | 7380.2 | 2739550 | |
| -1.78 | Avergae | 4282.24 4280.46 |
4338.11 | 4225.61 | 31865.67 | |
| 1 | 5.65 0.08 % |
24-04-2025 00:00:00 Thursday |
7149 7154.65 |
7174.15 | 7093.4 | 1411 |
| 2 | 55.25 0.78 % |
23-04-2025 00:00:00 Wednesday |
7086.55 7141.8 |
7168.65 | 7080 | 1819 |
| 3 | -42.65 -0.6 % |
22-04-2025 00:00:00 Tuesday |
7120.5 7077.85 |
7170 | 7070 | 2855 |
| 4 | 30.65 0.43 % |
21-04-2025 00:00:00 Monday |
7100.3 7130.95 |
7189.55 | 7065 | 2473 |
| 5 | 58.15 0.83 % |
17-04-2025 00:00:00 Thursday |
7007.05 7065.2 |
7088.85 | 7003 | 2202 |
| 6 | 107 1.55 % |
16-04-2025 00:00:00 Wednesday |
6890 6997 |
7033.2 | 6877.5 | 7079 |
| 7 | 50.35 0.74 % |
15-04-2025 00:00:00 Tuesday |
6845.15 6895.5 |
6950 | 6837.2 | 1932 |
| 8 | -61.2 -0.9 % |
11-04-2025 00:00:00 Friday |
6833.4 6772.2 |
6924 | 6758 | 5309 |
| 9 | 98.45 1.46 % |
09-04-2025 00:00:00 Wednesday |
6734.95 6833.4 |
6849.95 | 6674.55 | 7292 |
| 10 | -4.05 -0.06 % |
08-04-2025 00:00:00 Tuesday |
6759.95 6755.9 |
6788.6 | 6724.35 | 3085 |
| 11 | 168.15 2.58 % |
07-04-2025 00:00:00 Monday |
6511.05 6679.2 |
6727.65 | 6511.05 | 9466 |
| 12 | 42.35 0.63 % |
04-04-2025 00:00:00 Friday |
6678.9 6721.25 |
6733.1 | 6586.35 | 2673 |
| 13 | -53.1 -0.79 % |
03-04-2025 00:00:00 Thursday |
6722 6668.9 |
6774.95 | 6659.5 | 2858 |
| 14 | 29.4 0.44 % |
02-04-2025 00:00:00 Wednesday |
6699.15 6728.55 |
6744 | 6634.3 | 3135 |
| 15 | 29.15 0.44 % |
01-04-2025 00:00:00 Tuesday |
6600.75 6629.9 |
6651.95 | 6547.6 | 3532 |
| 16 | 129.1 1.99 % |
28-03-2025 00:00:00 Friday |
6493.2 6622.3 |
6650 | 6432.1 | 3375 |
| 17 | 39.55 0.61 % |
27-03-2025 00:00:00 Thursday |
6433.65 6473.2 |
6559.95 | 6433.65 | 3374 |
| 18 | -121.2 -1.83 % |
26-03-2025 00:00:00 Wednesday |
6640 6518.8 |
6681.95 | 6494.6 | 2418 |
| 19 | 14.05 0.21 % |
25-03-2025 00:00:00 Tuesday |
6625.6 6639.65 |
6666.2 | 6565.2 | 1455 |
| 20 | -84.3 -1.26 % |
24-03-2025 00:00:00 Monday |
6699.95 6615.65 |
6699.95 | 6602.05 | 3492 |
| 21 | 146.6 2.26 % |
21-03-2025 00:00:00 Friday |
6474.9 6621.5 |
6630 | 6474.9 | 7068 |
| 22 | -11.45 -0.18 % |
20-03-2025 00:00:00 Thursday |
6484.35 6472.9 |
6484.35 | 6363.05 | 2382 |
| 23 | 150.65 2.4 % |
19-03-2025 00:00:00 Wednesday |
6275 6425.65 |
6434.3 | 6240.05 | 6073 |
| 24 | 49 0.79 % |
18-03-2025 00:00:00 Tuesday |
6200.5 6249.5 |
6262 | 6170.55 | 2133 |
| 25 | 136.4 2.27 % |
17-03-2025 00:00:00 Monday |
6017.95 6154.35 |
6200 | 6017.95 | 1113 |
| 26 | -77.75 -1.26 % |
13-03-2025 00:00:00 Thursday |
6179.95 6102.2 |
6179.95 | 6085 | 1012 |
| 27 | -7.25 -0.12 % |
12-03-2025 00:00:00 Wednesday |
6150.6 6143.35 |
6155 | 6064.15 | 2593 |
| 28 | -4.5 -0.07 % |
11-03-2025 00:00:00 Tuesday |
6146.15 6141.65 |
6159.7 | 6041.45 | 6797 |
| 29 | -50.45 -0.81 % |
10-03-2025 00:00:00 Monday |
6200.2 6149.75 |
6216.1 | 6132.35 | 6823 |
| 30 | -93.85 -1.49 % |
07-03-2025 00:00:00 Friday |
6309.95 6216.1 |
6309.95 | 6200 | 1629 |
| 31 | 67.55 1.09 % |
06-03-2025 00:00:00 Thursday |
6213.2 6280.75 |
6286.8 | 6213.2 | 1207 |
| 32 | -31.55 -0.51 % |
05-03-2025 00:00:00 Wednesday |
6244.75 6213.2 |
6244.75 | 6144.05 | 2643 |
| 33 | 21.55 0.35 % |
04-03-2025 00:00:00 Tuesday |
6170 6191.55 |
6220 | 6116.75 | 3606 |
| 34 | 175 2.92 % |
03-03-2025 00:00:00 Monday |
6002.15 6177.15 |
6196.1 | 6002.15 | 3799 |
| 35 | -104.75 -1.7 % |
28-02-2025 00:00:00 Friday |
6156.75 6052 |
6156.75 | 6002.15 | 5850 |
| 36 | -64.15 -1.03 % |
27-02-2025 00:00:00 Thursday |
6252 6187.85 |
6271.6 | 6150 | 8811 |
| 37 | 33.95 0.55 % |
25-02-2025 00:00:00 Tuesday |
6215.85 6249.8 |
6263.75 | 6215.85 | 1536 |
| 38 | -51.5 -0.82 % |
24-02-2025 00:00:00 Monday |
6299.8 6248.3 |
6299.8 | 6231.85 | 3341 |
| 39 | -46.2 -0.73 % |
21-02-2025 00:00:00 Friday |
6364.95 6318.75 |
6398.3 | 6294.1 | 2897 |
| 40 | 34.5 0.54 % |
20-02-2025 00:00:00 Thursday |
6360.5 6395 |
6471.55 | 6360.5 | 1176 |
| 41 | 59.3 0.93 % |
19-02-2025 00:00:00 Wednesday |
6359.3 6418.6 |
6434.2 | 6288.55 | 947 |
| 42 | 76.15 1.21 % |
18-02-2025 00:00:00 Tuesday |
6298.45 6374.6 |
6388.7 | 6298.45 | 1797 |
| 43 | 98.4 1.59 % |
17-02-2025 00:00:00 Monday |
6200 6298.4 |
6317 | 6192 | 2650 |
| 44 | -168.3 -2.62 % |
14-02-2025 00:00:00 Friday |
6434.95 6266.65 |
6434.95 | 6236.5 | 8269 |
| 45 | 4.85 0.08 % |
13-02-2025 00:00:00 Thursday |
6370.05 6374.9 |
6426.7 | 6345 | 2962 |
| 46 | -20.85 -0.33 % |
12-02-2025 00:00:00 Wednesday |
6395 6374.15 |
6496.1 | 6215.4 | 14804 |
| 47 | -515.05 -7.54 % |
11-02-2025 00:00:00 Tuesday |
6830 6314.95 |
6830 | 6285 | 39024 |
| 48 | -133.95 -1.94 % |
10-02-2025 00:00:00 Monday |
6899.95 6766 |
6899.95 | 6690 | 2578 |
| 49 | -64.9 -0.95 % |
07-02-2025 00:00:00 Friday |
6851.25 6786.35 |
6915.25 | 6760 | 2281 |
| 50 | 21.15 0.31 % |
06-02-2025 00:00:00 Thursday |
6850.05 6871.2 |
6922.35 | 6793.3 | 2328 |
| 51 | 71.1 1.03 % |
05-02-2025 00:00:00 Wednesday |
6874.8 6945.9 |
7005 | 6792.65 | 6668 |
| 52 | 1.3 0.02 % |
04-02-2025 00:00:00 Tuesday |
6800.3 6801.6 |
6811.95 | 6702.75 | 3998 |
| 53 | 8.15 0.12 % |
03-02-2025 00:00:00 Monday |
6790.1 6798.25 |
6885.1 | 6734.05 | 3943 |
| 54 | -16.1 -0.23 % |
01-02-2025 00:00:00 Saturday |
6854.85 6838.75 |
6937.9 | 6806.85 | 6714 |
| 55 | 12.45 0.18 % |
31-01-2025 00:00:00 Friday |
6802.45 6814.9 |
6877.4 | 6793.05 | 2956 |
| 56 | 52.55 0.78 % |
30-01-2025 00:00:00 Thursday |
6775 6827.55 |
6894.75 | 6775 | 3747 |
| 57 | 56.55 0.84 % |
29-01-2025 00:00:00 Wednesday |
6721.8 6778.35 |
6795 | 6700 | 2376 |
| 58 | -3.7 -0.06 % |
28-01-2025 00:00:00 Tuesday |
6715.55 6711.85 |
6741.9 | 6640 | 3612 |
| 59 | 11.15 0.17 % |
27-01-2025 00:00:00 Monday |
6685 6696.15 |
6726.15 | 6680 | 1172 |
| 60 | -131.15 -1.91 % |
24-01-2025 00:00:00 Friday |
6875.05 6743.9 |
6888.2 | 6730 | 8595 |
| 61 | 32.3 0.47 % |
23-01-2025 00:00:00 Thursday |
6890.15 6922.45 |
6961.2 | 6825 | 1889 |
| 62 | -26.35 -0.38 % |
22-01-2025 00:00:00 Wednesday |
6918.65 6892.3 |
6931.85 | 6827.55 | 4313 |
| 63 | 109.65 1.61 % |
21-01-2025 00:00:00 Tuesday |
6809 6918.65 |
7014.7 | 6809 | 19508 |
| 64 | -53.4 -0.78 % |
20-01-2025 00:00:00 Monday |
6835 6781.6 |
6874.8 | 6745 | 1620 |
| 65 | 26.65 0.39 % |
17-01-2025 00:00:00 Friday |
6800 6826.65 |
6844 | 6772.55 | 905 |
| 66 | 18.75 0.28 % |
16-01-2025 00:00:00 Thursday |
6768.25 6787 |
6806.6 | 6701.95 | 76932 |
| 67 | -75.55 -1.12 % |
15-01-2025 00:00:00 Wednesday |
6769.95 6694.4 |
6769.95 | 6609.4 | 3219 |
| 68 | -165.25 -2.41 % |
14-01-2025 00:00:00 Tuesday |
6869.95 6704.7 |
6896 | 6682.3 | 2138 |
| 69 | -62.5 -0.91 % |
13-01-2025 00:00:00 Monday |
6901.35 6838.85 |
6965.3 | 6757.9 | 4526 |
| 70 | -92.15 -1.29 % |
10-01-2025 00:00:00 Friday |
7124.35 7032.2 |
7132.4 | 7019 | 1844 |
| 71 | -59.7 -0.84 % |
09-01-2025 00:00:00 Thursday |
7149.55 7089.85 |
7160.55 | 6991.25 | 6065 |
| 72 | -297.75 -4 % |
08-01-2025 00:00:00 Wednesday |
7436.85 7139.1 |
7469.5 | 7124.15 | 38150 |
| 73 | -3.25 -0.04 % |
07-01-2025 00:00:00 Tuesday |
7435.4 7432.15 |
7543 | 7342.7 | 12581 |
| 74 | 119.65 1.64 % |
06-01-2025 00:00:00 Monday |
7309.95 7429.6 |
7470 | 7298.35 | 14471 |
| 75 | -118.5 -1.6 % |
03-01-2025 00:00:00 Friday |
7420 7301.5 |
7422.4 | 7277.8 | 4257 |
| 76 | 41.7 0.57 % |
02-01-2025 00:00:00 Thursday |
7380 7421.7 |
7442.45 | 7333.3 | 3383 |
| 77 | -5.1 -0.07 % |
01-01-2025 00:00:00 Wednesday |
7374.95 7369.85 |
7445.3 | 7316.55 | 4903 |
| 78 | -45.1 -0.61 % |
31-12-2024 00:00:00 Tuesday |
7339.3 7294.2 |
7360.85 | 7255.55 | 4403 |
| 79 | 79.6 1.1 % |
30-12-2024 00:00:00 Monday |
7246.3 7325.9 |
7350 | 7228.1 | 7764 |
| 80 | 18.1 0.25 % |
27-12-2024 00:00:00 Friday |
7230.05 7248.15 |
7294.1 | 7152.15 | 5038 |
| 81 | 11.8 0.16 % |
26-12-2024 00:00:00 Thursday |
7250.5 7262.3 |
7295 | 7225 | 2779 |
| 82 | -173.8 -2.34 % |
24-12-2024 00:00:00 Tuesday |
7415.8 7242 |
7415.8 | 7223.75 | 1726 |
| 83 | 19.7 0.27 % |
23-12-2024 00:00:00 Monday |
7270.3 7290 |
7331.9 | 7190.05 | 2830 |
| 84 | -140.9 -1.91 % |
20-12-2024 00:00:00 Friday |
7389.65 7248.75 |
7390 | 7219.15 | 3692 |
| 85 | 170.5 2.39 % |
19-12-2024 00:00:00 Thursday |
7120.05 7290.55 |
7309.95 | 7120.05 | 5338 |
| 86 | -8.6 -0.12 % |
18-12-2024 00:00:00 Wednesday |
7244.95 7236.35 |
7268.45 | 7178.3 | 5240 |
| 87 | -26.3 -0.36 % |
17-12-2024 00:00:00 Tuesday |
7249.95 7223.65 |
7306.35 | 7202.45 | 7794 |
| 88 | 38.9 0.54 % |
16-12-2024 00:00:00 Monday |
7221.25 7260.15 |
7269.95 | 7164.4 | 4230 |
| 89 | 35.8 0.5 % |
13-12-2024 00:00:00 Friday |
7228 7263.8 |
7275 | 7205.25 | 8804 |
| 90 | -82.35 -1.13 % |
12-12-2024 00:00:00 Thursday |
7309.95 7227.6 |
7319.65 | 7187.65 | 6895 |
| 91 | 111.6 1.54 % |
11-12-2024 00:00:00 Wednesday |
7230.7 7342.3 |
7363 | 7214.55 | 3789 |
| 92 | 31.2 0.43 % |
10-12-2024 00:00:00 Tuesday |
7225 7256.2 |
7305.9 | 7217.65 | 5140 |
| 93 | -3.75 -0.05 % |
09-12-2024 00:00:00 Monday |
7199.95 7196.2 |
7224.75 | 7167.3 | 1663 |
| 94 | -32.4 -0.45 % |
06-12-2024 00:00:00 Friday |
7265 7232.6 |
7302.6 | 7212.6 | 2982 |
| 95 | 47.25 0.65 % |
05-12-2024 00:00:00 Thursday |
7230.25 7277.5 |
7334.8 | 7140 | 7666 |
| 96 | 34.4 0.48 % |
04-12-2024 00:00:00 Wednesday |
7200.05 7234.45 |
7264 | 7126 | 8555 |
| 97 | 59.1 0.84 % |
03-12-2024 00:00:00 Tuesday |
7067.3 7126.4 |
7135 | 7067.3 | 6205 |
| 98 | 186.9 2.72 % |
02-12-2024 00:00:00 Monday |
6879.95 7066.85 |
7080 | 6836.35 | 10680 |
| 99 | -55.15 -0.8 % |
29-11-2024 00:00:00 Friday |
6884.95 6829.8 |
6894.95 | 6812.95 | 2125 |
| 100 | -150.15 -2.15 % |
28-11-2024 00:00:00 Thursday |
6989.15 6839 |
7029.05 | 6820 | 4086 |
| 101 | -99.65 -1.41 % |
27-11-2024 00:00:00 Wednesday |
7078.65 6979 |
7099.95 | 6970.4 | 2863 |
| 102 | -37.6 -0.53 % |
26-11-2024 00:00:00 Tuesday |
7111 7073.4 |
7111 | 7045 | 2150 |
| 103 | 142.5 2.05 % |
25-11-2024 00:00:00 Monday |
6950.4 7092.9 |
7146.15 | 6932.5 | 5201 |
| 104 | 142.85 2.1 % |
22-11-2024 00:00:00 Friday |
6789.5 6932.35 |
6952.15 | 6755.3 | 7976 |
| 105 | 82.1 1.23 % |
21-11-2024 00:00:00 Thursday |
6661.55 6743.65 |
6763.55 | 6606 | 3040 |
| 106 | -118.35 -1.74 % |
19-11-2024 00:00:00 Tuesday |
6799.95 6681.6 |
6799.95 | 6666.3 | 4047 |
| 107 | -201 -2.89 % |
18-11-2024 00:00:00 Monday |
6944.25 6743.25 |
6944.25 | 6696 | 2480 |
| 108 | 47.6 0.7 % |
14-11-2024 00:00:00 Thursday |
6810.05 6857.65 |
6908.7 | 6810.05 | 2830 |
| 109 | -139 -1.99 % |
13-11-2024 00:00:00 Wednesday |
6999.05 6860.05 |
6999.05 | 6830.05 | 2575 |
| 110 | -3.5 -0.05 % |
12-11-2024 00:00:00 Tuesday |
7022.05 7018.55 |
7235.15 | 7001.95 | 4550 |
| 111 | -231.2 -3.13 % |
11-11-2024 00:00:00 Monday |
7390.5 7159.3 |
7450.25 | 6990 | 9375 |
| 112 | -3.1 -0.04 % |
08-11-2024 00:00:00 Friday |
7424 7420.9 |
7545.1 | 7380.2 | 17178 |
| 113 | 164.6 2.27 % |
07-11-2024 00:00:00 Thursday |
7260 7424.6 |
7482.8 | 7207.85 | 64011 |
| 114 | -30.55 -0.44 % |
06-11-2024 00:00:00 Wednesday |
7000.4 6969.85 |
7134.6 | 6900 | 24207 |
| 115 | 39.1 0.56 % |
05-11-2024 00:00:00 Tuesday |
6931.95 6971.05 |
6988.5 | 6811.45 | 3314 |
| 116 | -143.65 -2.02 % |
04-11-2024 00:00:00 Monday |
7099.75 6956.1 |
7099.75 | 6898.85 | 11286 |
| 117 | -24.65 -0.35 % |
01-11-2024 00:00:00 Friday |
7061.3 7036.65 |
7061.3 | 7007 | 759 |
| 118 | -77.45 -1.09 % |
31-10-2024 00:00:00 Thursday |
7098.15 7020.7 |
7098.15 | 6966.2 | 1407 |
| 119 | 72.15 1.04 % |
30-10-2024 00:00:00 Wednesday |
6910.25 6982.4 |
7034.35 | 6910.25 | 844 |
| 120 | 68.9 1 % |
29-10-2024 00:00:00 Tuesday |
6911.05 6979.95 |
6995 | 6863.7 | 3804 |
| 121 | 117.65 1.73 % |
28-10-2024 00:00:00 Monday |
6810.15 6927.8 |
6969.95 | 6800 | 1396 |
| 122 | -28.75 -0.41 % |
25-10-2024 00:00:00 Friday |
6968 6939.25 |
6985.1 | 6875.35 | 4094 |
| 123 | 21.25 0.31 % |
24-10-2024 00:00:00 Thursday |
6937.8 6959.05 |
6975.9 | 6871 | 1492 |
| 124 | 81.95 1.2 % |
23-10-2024 00:00:00 Wednesday |
6823.05 6905 |
6958.5 | 6823.05 | 8927 |
| 125 | -88.1 -1.26 % |
22-10-2024 00:00:00 Tuesday |
6973.45 6885.35 |
7032 | 6874.1 | 2289 |
| 126 | 33.05 0.48 % |
21-10-2024 00:00:00 Monday |
6950.05 6983.1 |
7030 | 6950.05 | 3563 |
| 127 | 25.4 0.36 % |
18-10-2024 00:00:00 Friday |
6970 6995.4 |
7031.8 | 6957.3 | 1938 |
| 128 | -87.1 -1.23 % |
17-10-2024 00:00:00 Thursday |
7071 6983.9 |
7100 | 6967.6 | 2080 |
| 129 | -51.45 -0.72 % |
16-10-2024 00:00:00 Wednesday |
7120 7068.55 |
7130.5 | 7059.15 | 1083 |
| 130 | 28.9 0.41 % |
15-10-2024 00:00:00 Tuesday |
7111 7139.9 |
7150 | 7039.2 | 4615 |
| 131 | 103.7 1.48 % |
14-10-2024 00:00:00 Monday |
6989 7092.7 |
7100 | 6960.25 | 4163 |
| 132 | 25.9 0.37 % |
11-10-2024 00:00:00 Friday |
6961.1 6987 |
7005.1 | 6931.6 | 1353 |
| 133 | -76.35 -1.09 % |
10-10-2024 00:00:00 Thursday |
7029 6952.65 |
7066.9 | 6882.55 | 4827 |
| 134 | 66.75 0.96 % |
09-10-2024 00:00:00 Wednesday |
6941.15 7007.9 |
7069.95 | 6934.3 | 7413 |
| 135 | 164.8 2.44 % |
08-10-2024 00:00:00 Tuesday |
6760.05 6924.85 |
6939.2 | 6750 | 4664 |
| 136 | -5.25 -0.08 % |
07-10-2024 00:00:00 Monday |
6780.05 6774.8 |
6855.05 | 6750 | 17311 |
| 137 | -130.95 -1.9 % |
04-10-2024 00:00:00 Friday |
6902.8 6771.85 |
6955 | 6723.8 | 4365 |
| 138 | -137.25 -1.95 % |
03-10-2024 00:00:00 Thursday |
7040.05 6902.8 |
7184.6 | 6855.75 | 9799 |
| 139 | -40.6 -0.56 % |
01-10-2024 00:00:00 Tuesday |
7195.8 7155.2 |
7251.35 | 7138 | 3587 |
| 140 | 0.75 0.01 % |
30-09-2024 00:00:00 Monday |
7195 7195.75 |
7319.95 | 7179 | 5844 |
| 141 | 72 1 % |
27-09-2024 00:00:00 Friday |
7167 7239 |
7278.8 | 7108.55 | 46678 |
| 142 | 30.95 0.43 % |
26-09-2024 00:00:00 Thursday |
7132.95 7163.9 |
7190 | 7092.05 | 2636 |
| 143 | 15.25 0.21 % |
25-09-2024 00:00:00 Wednesday |
7117.7 7132.95 |
7145.35 | 7070.8 | 6230 |
| 144 | 7.7 0.11 % |
24-09-2024 00:00:00 Tuesday |
7110 7117.7 |
7200 | 7110 | 1868 |
| 145 | 151.4 2.16 % |
23-09-2024 00:00:00 Monday |
7000.05 7151.45 |
7181 | 7000.05 | 5011 |
| 146 | 72.6 1.03 % |
20-09-2024 00:00:00 Friday |
7019.45 7092.05 |
7119 | 7017.55 | 4848 |
| 147 | -17.15 -0.24 % |
19-09-2024 00:00:00 Thursday |
7055 7037.85 |
7120 | 7015.05 | 2827 |
| 148 | -2.1 -0.03 % |
18-09-2024 00:00:00 Wednesday |
7035.4 7033.3 |
7066 | 6975.8 | 1927 |
| 149 | -45 -0.64 % |
17-09-2024 00:00:00 Tuesday |
7049.95 7004.95 |
7148 | 6994.85 | 5878 |
| 150 | -12.05 -0.17 % |
16-09-2024 00:00:00 Monday |
7049.95 7037.9 |
7062.45 | 7011 | 4304 |
| 151 | -57.1 -0.81 % |
13-09-2024 00:00:00 Friday |
7080 7022.9 |
7094.95 | 7007.55 | 4813 |
| 152 | 158.65 2.3 % |
12-09-2024 00:00:00 Thursday |
6906.45 7065.1 |
7092.2 | 6906.45 | 10976 |
| 153 | 5.1 0.07 % |
11-09-2024 00:00:00 Wednesday |
6898.5 6903.6 |
6950 | 6874.05 | 1991 |
| 154 | 5.9 0.09 % |
10-09-2024 00:00:00 Tuesday |
6920.1 6926 |
6970 | 6866.95 | 2426 |
| 155 | 26.4 0.39 % |
09-09-2024 00:00:00 Monday |
6830.05 6856.45 |
6933 | 6820 | 7553 |
| 156 | -23.95 -0.35 % |
06-09-2024 00:00:00 Friday |
6933.8 6909.85 |
6963.1 | 6860.25 | 2445 |
| 157 | -11.1 -0.16 % |
05-09-2024 00:00:00 Thursday |
6944.9 6933.8 |
7043.4 | 6922.45 | 4270 |
| 158 | -60.15 -0.86 % |
04-09-2024 00:00:00 Wednesday |
6989.25 6929.1 |
6989.25 | 6802.05 | 2794 |
| 159 | -41.9 -0.61 % |
03-09-2024 00:00:00 Tuesday |
6885.55 6843.65 |
6925 | 6832.5 | 4776 |
| 160 | -109.5 -1.57 % |
02-09-2024 00:00:00 Monday |
6989.7 6880.2 |
6993.9 | 6864.6 | 5167 |
| 161 | 38.85 0.56 % |
30-08-2024 00:00:00 Friday |
6889.95 6928.8 |
6989.3 | 6851.8 | 6418 |
| 162 | 35.8 0.52 % |
29-08-2024 00:00:00 Thursday |
6820.15 6855.95 |
6900.25 | 6765.5 | 5012 |
| 163 | -6.45 -0.1 % |
28-08-2024 00:00:00 Wednesday |
6779.05 6772.6 |
6821.9 | 6747.2 | 3674 |
| 164 | -21.75 -0.32 % |
27-08-2024 00:00:00 Tuesday |
6799.5 6777.75 |
6845 | 6736.6 | 10711 |
| 165 | -80.4 -1.17 % |
26-08-2024 00:00:00 Monday |
6860 6779.6 |
6880 | 6696.85 | 8184 |
| 166 | 5.7 0.08 % |
23-08-2024 00:00:00 Friday |
6850.1 6855.8 |
6926.35 | 6834.55 | 9037 |
| 167 | 67.1 0.99 % |
22-08-2024 00:00:00 Thursday |
6767 6834.1 |
6855 | 6752.55 | 5914 |
| 168 | 80.25 1.2 % |
21-08-2024 00:00:00 Wednesday |
6686 6766.25 |
6783.8 | 6642 | 4203 |
| 169 | -117.45 -1.73 % |
20-08-2024 00:00:00 Tuesday |
6786.8 6669.35 |
6786.8 | 6649 | 2866 |
| 170 | -9.5 -0.14 % |
19-08-2024 00:00:00 Monday |
6729.8 6720.3 |
6733.45 | 6566 | 10002 |
| 171 | 108.7 1.65 % |
16-08-2024 00:00:00 Friday |
6578.85 6687.55 |
6711.95 | 6559.85 | 15227 |
| 172 | -118.65 -1.79 % |
14-08-2024 00:00:00 Wednesday |
6639.8 6521.15 |
6864.95 | 6465.9 | 40007 |
| 173 | 81.85 1.26 % |
13-08-2024 00:00:00 Tuesday |
6504.7 6586.55 |
6642.4 | 6504.7 | 9716 |
| 174 | -25.9 -0.4 % |
12-08-2024 00:00:00 Monday |
6530.6 6504.7 |
6590.05 | 6423 | 3939 |
| 175 | -51.05 -0.77 % |
09-08-2024 00:00:00 Friday |
6639.55 6588.5 |
6639.55 | 6535 | 1682 |
| 176 | -192 -2.86 % |
08-08-2024 00:00:00 Thursday |
6721.55 6529.55 |
6743.95 | 6505 | 7914 |
| 177 | 40.2 0.6 % |
07-08-2024 00:00:00 Wednesday |
6681.2 6721.4 |
6762.3 | 6665.5 | 3287 |
| 178 | 17.3 0.26 % |
06-08-2024 00:00:00 Tuesday |
6640.3 6657.6 |
6733.2 | 6640 | 6415 |
| 179 | 88.65 1.34 % |
05-08-2024 00:00:00 Monday |
6605 6693.65 |
6755.9 | 6603.6 | 3914 |
| 180 | 93.05 1.41 % |
02-08-2024 00:00:00 Friday |
6610.95 6704 |
6798.15 | 6610.95 | 49647 |
| 181 | 72.95 1.1 % |
01-08-2024 00:00:00 Thursday |
6629.4 6702.35 |
6733.15 | 6607.65 | 118474 |
| 182 | -75.1 -1.12 % |
31-07-2024 00:00:00 Wednesday |
6699.85 6624.75 |
6699.85 | 6586.2 | 3069 |
| 183 | -42.6 -0.64 % |
30-07-2024 00:00:00 Tuesday |
6680 6637.4 |
6713.6 | 6585.6 | 5314 |
| 184 | -98.55 -1.45 % |
29-07-2024 00:00:00 Monday |
6778.5 6679.95 |
6778.5 | 6616.05 | 8783 |
| 185 | 245.15 3.82 % |
26-07-2024 00:00:00 Friday |
6420 6665.15 |
6679.75 | 6420 | 21995 |
| 186 | -4.8 -0.08 % |
25-07-2024 00:00:00 Thursday |
6393.4 6388.6 |
6427.95 | 6376.45 | 14467 |
| 187 | 36.6 0.57 % |
24-07-2024 00:00:00 Wednesday |
6387.05 6423.65 |
6437.9 | 6350 | 3022 |
| 188 | -0.95 -0.01 % |
23-07-2024 00:00:00 Tuesday |
6407.75 6406.8 |
6473.25 | 6321.75 | 12697 |
| 189 | 96.7 1.53 % |
22-07-2024 00:00:00 Monday |
6311.05 6407.75 |
6431.1 | 6311.05 | 14104 |
| 190 | -116.35 -1.79 % |
19-07-2024 00:00:00 Friday |
6501.35 6385 |
6517 | 6367.9 | 2068 |
| 191 | 63.2 0.98 % |
18-07-2024 00:00:00 Thursday |
6453.95 6517.15 |
6544 | 6453.95 | 18699 |
| 192 | -24.9 -0.38 % |
16-07-2024 00:00:00 Tuesday |
6479.85 6454.95 |
6479.85 | 6403.15 | 16949 |
| 193 | 47 0.74 % |
15-07-2024 00:00:00 Monday |
6389.6 6436.6 |
6460 | 6348.15 | 3433 |
| 194 | -0.8 -0.01 % |
12-07-2024 00:00:00 Friday |
6350.7 6349.9 |
6413.65 | 6318.2 | 14872 |
| 195 | -24.95 -0.39 % |
11-07-2024 00:00:00 Thursday |
6417.25 6392.3 |
6417.25 | 6342.5 | 1997 |
| 196 | 56 0.89 % |
10-07-2024 00:00:00 Wednesday |
6318.1 6374.1 |
6418.1 | 6303.6 | 4850 |
| 197 | -1.5 -0.02 % |
09-07-2024 00:00:00 Tuesday |
6319.6 6318.1 |
6349 | 6254.55 | 5287 |
| 198 | -107.15 -1.67 % |
08-07-2024 00:00:00 Monday |
6424.95 6317.8 |
6424.95 | 6295 | 5881 |
| 199 | 128.2 2.07 % |
05-07-2024 00:00:00 Friday |
6200 6328.2 |
6340 | 6190.65 | 16353 |
| 200 | 53.45 0.87 % |
04-07-2024 00:00:00 Thursday |
6179.05 6232.5 |
6244.65 | 6161.45 | 23154 |
| 201 | 87.05 1.43 % |
03-07-2024 00:00:00 Wednesday |
6097.05 6184.1 |
6215 | 6082.65 | 8752 |
| 202 | -39.35 -0.64 % |
02-07-2024 00:00:00 Tuesday |
6139.95 6100.6 |
6152.75 | 6080 | 13806 |
| 203 | -63.45 -1.03 % |
01-07-2024 00:00:00 Monday |
6180 6116.55 |
6180 | 6110 | 39661 |
| 204 | -50.15 -0.8 % |
28-06-2024 00:00:00 Friday |
6234.35 6184.2 |
6234.35 | 6146.9 | 100734 |
| 205 | 25.45 0.41 % |
27-06-2024 00:00:00 Thursday |
6164.95 6190.4 |
6199.7 | 6056.2 | 8325 |
| 206 | -211.75 -3.33 % |
26-06-2024 00:00:00 Wednesday |
6350 6138.25 |
6350 | 6130.55 | 24915 |
| 207 | -1.45 -0.02 % |
25-06-2024 00:00:00 Tuesday |
6294.95 6293.5 |
6313 | 6254.75 | 19167 |
| 208 | 79.55 1.29 % |
24-06-2024 00:00:00 Monday |
6178.35 6257.9 |
6294.15 | 6153.75 | 43050 |
| 209 | 5.55 0.09 % |
21-06-2024 00:00:00 Friday |
6165.1 6170.65 |
6236.9 | 6149.25 | 13749 |
| 210 | 13.8 0.22 % |
20-06-2024 00:00:00 Thursday |
6149.55 6163.35 |
6193.3 | 6114.3 | 7491 |
| 211 | -128.15 -2.04 % |
19-06-2024 00:00:00 Wednesday |
6271.35 6143.2 |
6271.35 | 6128.5 | 14090 |
| 212 | -15.75 -0.25 % |
18-06-2024 00:00:00 Tuesday |
6243.6 6227.85 |
6249.9 | 6166.75 | 2220 |
| 213 | -23.4 -0.38 % |
14-06-2024 00:00:00 Friday |
6222.9 6199.5 |
6222.9 | 6175.45 | 2135 |
| 214 | -5.95 -0.1 % |
13-06-2024 00:00:00 Thursday |
6200.4 6194.45 |
6210 | 6163.45 | 9340 |
| 215 | 70.85 1.16 % |
12-06-2024 00:00:00 Wednesday |
6099.1 6169.95 |
6188 | 6078 | 10410 |
| 216 | 60.45 1 % |
11-06-2024 00:00:00 Tuesday |
6055.5 6115.95 |
6167.65 | 6055.5 | 10901 |
| 217 | 12.9 0.21 % |
10-06-2024 00:00:00 Monday |
6040 6052.9 |
6073 | 5989 | 9361 |
| 218 | 30 0.5 % |
07-06-2024 00:00:00 Friday |
5980 6010 |
6030 | 5977 | 3889 |
| 219 | 26.8 0.45 % |
06-06-2024 00:00:00 Thursday |
5950.95 5977.75 |
5980.25 | 5904.55 | 4723 |
| 220 | -9.05 -0.15 % |
05-06-2024 00:00:00 Wednesday |
5924.85 5915.8 |
5942.95 | 5780 | 3501 |
| 221 | 72.1 1.25 % |
04-06-2024 00:00:00 Tuesday |
5769.95 5842.05 |
5963.9 | 5690.8 | 52224 |
| 222 | -91.85 -1.54 % |
03-06-2024 00:00:00 Monday |
5956.85 5865 |
6018.8 | 5813.85 | 19104 |
| 223 | -46.85 -0.79 % |
31-05-2024 00:00:00 Friday |
5897.6 5850.75 |
5955.65 | 5744.8 | 20015 |
| 224 | -158.5 -2.68 % |
30-05-2024 00:00:00 Thursday |
5919.5 5761 |
5919.5 | 5743.05 | 13833 |
| 225 | -2.65 -0.04 % |
29-05-2024 00:00:00 Wednesday |
5900.05 5897.4 |
5942 | 5887.25 | 5414 |
| 226 | -15.3 -0.26 % |
28-05-2024 00:00:00 Tuesday |
5926.35 5911.05 |
5963 | 5885 | 12481 |
| 227 | -22.5 -0.38 % |
27-05-2024 00:00:00 Monday |
5958 5935.5 |
5958 | 5915.65 | 17031 |
| 228 | 6 0.1 % |
24-05-2024 00:00:00 Friday |
5955 5961 |
5961 | 5865.55 | 3901 |
| 229 | 81.6 1.39 % |
23-05-2024 00:00:00 Thursday |
5873.4 5955 |
5990 | 5865.05 | 9497 |
| 230 | -73.65 -1.24 % |
22-05-2024 00:00:00 Wednesday |
5947.05 5873.4 |
5952.95 | 5845.6 | 36649 |
| 231 | -60 -1 % |
21-05-2024 00:00:00 Tuesday |
5990 5930 |
6040.15 | 5925 | 5936 |
| 232 | 5.55 0.09 % |
18-05-2024 00:00:00 Saturday |
5950.05 5955.6 |
5973.85 | 5935 | 229 |
| 233 | -64.3 -1.07 % |
17-05-2024 00:00:00 Friday |
5993.85 5929.55 |
5993.85 | 5913 | 1578 |
| 234 | 17.25 0.29 % |
16-05-2024 00:00:00 Thursday |
5898.95 5916.2 |
5944 | 5855.05 | 6574 |
| 235 | -2.4 -0.04 % |
15-05-2024 00:00:00 Wednesday |
5860.1 5857.7 |
5882.25 | 5825 | 10570 |
| 236 | -16.45 -0.28 % |
14-05-2024 00:00:00 Tuesday |
5879.95 5863.5 |
5893.65 | 5741 | 7879 |
| 237 | 13.25 0.23 % |
13-05-2024 00:00:00 Monday |
5820.05 5833.3 |
5843.95 | 5790.55 | 1785 |
| 238 | 28.9 0.5 % |
10-05-2024 00:00:00 Friday |
5808.25 5837.15 |
5880 | 5755 | 8953 |
| 239 | -44.15 -0.75 % |
09-05-2024 00:00:00 Thursday |
5850.05 5805.9 |
5885.25 | 5796.6 | 9712 |
| 240 | -38.6 -0.65 % |
08-05-2024 00:00:00 Wednesday |
5898.6 5860 |
5912 | 5815 | 4327 |
| 241 | -183.1 -3 % |
07-05-2024 00:00:00 Tuesday |
6094.15 5911.05 |
6094.15 | 5864.1 | 13656 |
| 242 | 42.95 0.71 % |
06-05-2024 00:00:00 Monday |
6034.05 6077 |
6083.8 | 5989 | 6038 |
| 243 | 3.95 0.07 % |
03-05-2024 00:00:00 Friday |
6014 6017.95 |
6026.4 | 5961 | 19162 |
| 244 | -0.1 0 % |
02-05-2024 00:00:00 Thursday |
5953.15 5953.05 |
6003 | 5940 | 5823 |
| 245 | -77.7 -1.29 % |
30-04-2024 00:00:00 Tuesday |
6032.7 5955 |
6032.7 | 5903.05 | 14503 |
| 246 | -287.2 -4.59 % |
29-04-2024 00:00:00 Monday |
6257.9 5970.7 |
6257.9 | 5738 | 51603 |
| 247 | -101.45 -1.59 % |
26-04-2024 00:00:00 Friday |
6361.45 6260 |
6361.5 | 6251.35 | 7107 |
| 248 | 75.3 1.2 % |
25-04-2024 00:00:00 Thursday |
6283.2 6358.5 |
6402.85 | 6172 | 4509 |
| 249 | 30.75 0.49 % |
24-04-2024 00:00:00 Wednesday |
6249.7 6280.45 |
6310.35 | 6188 | 3281 |
| 250 | -114.7 -1.82 % |
23-04-2024 00:00:00 Tuesday |
6296.1 6181.4 |
6301.1 | 6181.4 | 2840 |
| 251 | 84.45 1.37 % |
22-04-2024 00:00:00 Monday |
6152 6236.45 |
6254 | 6149 | 16101 |
| 252 | 44.8 0.73 % |
19-04-2024 00:00:00 Friday |
6107.45 6152.25 |
6208.35 | 6054.15 | 16152 |
| 253 | -217.35 -3.44 % |
18-04-2024 00:00:00 Thursday |
6324.35 6107 |
6328.5 | 6059 | 8742 |
| 254 | 38.05 0.6 % |
16-04-2024 00:00:00 Tuesday |
6289.75 6327.8 |
6345 | 6201 | 13185 |
| 255 | -35.45 -0.56 % |
15-04-2024 00:00:00 Monday |
6336 6300.55 |
6393.8 | 6283.3 | 2753 |
| 256 | -73 -1.13 % |
12-04-2024 00:00:00 Friday |
6477.6 6404.6 |
6477.6 | 6362 | 6990 |
| 257 | -26.05 -0.4 % |
10-04-2024 00:00:00 Wednesday |
6504.15 6478.1 |
6522.45 | 6450.05 | 3601 |
| 258 | 143.05 2.25 % |
09-04-2024 00:00:00 Tuesday |
6368.95 6512 |
6537.45 | 6336.55 | 18887 |
| 259 | -69.9 -1.1 % |
08-04-2024 00:00:00 Monday |
6378.6 6308.7 |
6385.05 | 6281 | 15032 |
| 260 | -90.05 -1.39 % |
05-04-2024 00:00:00 Friday |
6489.2 6399.15 |
6489.2 | 6382.25 | 2808 |
| 261 | 26.05 0.41 % |
04-04-2024 00:00:00 Thursday |
6423.95 6450 |
6475 | 6325.25 | 7407 |
| 262 | -50 -0.78 % |
03-04-2024 00:00:00 Wednesday |
6419.45 6369.45 |
6419.45 | 6317.85 | 2058 |
| 263 | -105.9 -1.62 % |
02-04-2024 00:00:00 Tuesday |
6519.55 6413.65 |
6519.55 | 6405.7 | 1976 |
| 264 | 1.6 0.02 % |
01-04-2024 00:00:00 Monday |
6452.5 6454.1 |
6550 | 6386.5 | 5433 |
| 265 | 122.2 1.96 % |
28-03-2024 00:00:00 Thursday |
6225.15 6347.35 |
6425.25 | 6114.35 | 10467 |
| 266 | -125.7 -1.98 % |
27-03-2024 00:00:00 Wednesday |
6350.7 6225 |
6402.7 | 6220.15 | 3931 |
| 267 | -121.35 -1.88 % |
26-03-2024 00:00:00 Tuesday |
6464.7 6343.35 |
6464.7 | 6309.05 | 7611 |
| 268 | 185.9 3.01 % |
22-03-2024 00:00:00 Friday |
6184.4 6370.3 |
6390 | 6175 | 11793 |
| 269 | -14.8 -0.24 % |
21-03-2024 00:00:00 Thursday |
6185.25 6170.45 |
6211.5 | 6103.4 | 5625 |
| 270 | 64.7 1.06 % |
20-03-2024 00:00:00 Wednesday |
6120.55 6185.25 |
6199 | 6074.4 | 5805 |
| 271 | -9.65 -0.16 % |
19-03-2024 00:00:00 Tuesday |
6129.8 6120.15 |
6129.8 | 6036.15 | 24631 |
| 272 | 129 2.15 % |
18-03-2024 00:00:00 Monday |
6001 6130 |
6142.85 | 5978.15 | 5345 |
| 273 | -78.35 -1.29 % |
15-03-2024 00:00:00 Friday |
6069.5 5991.15 |
6069.5 | 5948 | 4751 |
| 274 | 9.75 0.16 % |
14-03-2024 00:00:00 Thursday |
6005 6014.75 |
6094 | 5982.65 | 2903 |
| 275 | -145.85 -2.37 % |
13-03-2024 00:00:00 Wednesday |
6150.4 6004.55 |
6181.3 | 5958 | 5731 |
| 276 | -134.5 -2.15 % |
12-03-2024 00:00:00 Tuesday |
6263.7 6129.2 |
6272.2 | 6111.45 | 10806 |
| 277 | 166.2 2.75 % |
11-03-2024 00:00:00 Monday |
6047 6213.2 |
6215 | 6036.5 | 7148 |
| 278 | -28.9 -0.47 % |
07-03-2024 00:00:00 Thursday |
6084.95 6056.05 |
6140 | 6032.35 | 7968 |
| 279 | 5.35 0.09 % |
06-03-2024 00:00:00 Wednesday |
6049.8 6055.15 |
6071 | 5945 | 5873 |
| 280 | 56.35 0.94 % |
05-03-2024 00:00:00 Tuesday |
6001.65 6058 |
6103 | 5980 | 10205 |
| 281 | -100.35 -1.63 % |
04-03-2024 00:00:00 Monday |
6150 6049.65 |
6166.55 | 6020.4 | 10053 |
| 282 | -27.6 -0.45 % |
02-03-2024 00:00:00 Saturday |
6160 6132.4 |
6160 | 6124.45 | 148 |
| 283 | -41.9 -0.69 % |
01-03-2024 00:00:00 Friday |
6109 6067.1 |
6109 | 5945 | 22021 |
| 284 | -329.05 -5.11 % |
29-02-2024 00:00:00 Thursday |
6434.95 6105.9 |
6434.95 | 6063.1 | 13194 |
| 285 | -219.55 -3.33 % |
28-02-2024 00:00:00 Wednesday |
6591.4 6371.85 |
6637.75 | 6347.1 | 12429 |
| 286 | -18.7 -0.28 % |
27-02-2024 00:00:00 Tuesday |
6633.75 6615.05 |
6666.5 | 6577.85 | 2826 |
| 287 | -193.45 -2.86 % |
26-02-2024 00:00:00 Monday |
6771.3 6577.85 |
6787.6 | 6566.9 | 7832 |
| 288 | -83.15 -1.22 % |
23-02-2024 00:00:00 Friday |
6825.3 6742.15 |
6825.3 | 6725 | 9507 |
| 289 | -53.2 -0.78 % |
22-02-2024 00:00:00 Thursday |
6819.25 6766.05 |
6871.3 | 6689.6 | 14748 |
| 290 | -77.4 -1.14 % |
21-02-2024 00:00:00 Wednesday |
6804.65 6727.25 |
6820 | 6718 | 9711 |
| 291 | 111.3 1.67 % |
20-02-2024 00:00:00 Tuesday |
6655.7 6767 |
6782.5 | 6650 | 6652 |
| 292 | 20.85 0.31 % |
19-02-2024 00:00:00 Monday |
6634.8 6655.65 |
6675 | 6512 | 5216 |
| 293 | -78.8 -1.18 % |
16-02-2024 00:00:00 Friday |
6669.8 6591 |
6669.8 | 6526 | 3808 |
| 294 | -93.1 -1.38 % |
15-02-2024 00:00:00 Thursday |
6750 6656.9 |
6759.95 | 6586.95 | 11483 |
| 295 | 23.2 0.35 % |
14-02-2024 00:00:00 Wednesday |
6723.9 6747.1 |
6774.9 | 6700.55 | 7045 |
| 296 | 107.25 1.62 % |
13-02-2024 00:00:00 Tuesday |
6616.65 6723.9 |
6744.7 | 6594.5 | 18922 |
| 297 | 122.6 1.89 % |
12-02-2024 00:00:00 Monday |
6472.85 6595.45 |
6675.05 | 6376 | 11958 |
| 298 | 172.9 2.76 % |
09-02-2024 00:00:00 Friday |
6262.1 6435 |
6473.95 | 6216 | 13930 |
| 299 | 88.9 1.45 % |
08-02-2024 00:00:00 Thursday |
6150.05 6238.95 |
6367.9 | 6150.05 | 8841 |
| 300 | -18.2 -0.29 % |
07-02-2024 00:00:00 Wednesday |
6220.05 6201.85 |
6243.9 | 6156.95 | 2927 |
| 301 | -64.6 -1.03 % |
06-02-2024 00:00:00 Tuesday |
6254.6 6190 |
6296 | 6157 | 6306 |
| 302 | -95.1 -1.5 % |
05-02-2024 00:00:00 Monday |
6325.1 6230 |
6343.55 | 6206.5 | 4498 |
| 303 | 38.25 0.61 % |
02-02-2024 00:00:00 Friday |
6287 6325.25 |
6358 | 6287 | 11208 |
| 304 | -12.15 -0.19 % |
01-02-2024 00:00:00 Thursday |
6297.15 6285 |
6379.25 | 6267.4 | 8371 |
| 305 | 60.3 0.96 % |
31-01-2024 00:00:00 Wednesday |
6299.85 6360.15 |
6374.9 | 6256 | 4763 |
| 306 | -36.6 -0.58 % |
30-01-2024 00:00:00 Tuesday |
6344.85 6308.25 |
6388 | 6284.45 | 4534 |
| 307 | 159.9 2.59 % |
29-01-2024 00:00:00 Monday |
6185.1 6345 |
6345 | 6176.05 | 15217 |
| 308 | 29.4 0.48 % |
25-01-2024 00:00:00 Thursday |
6157.15 6186.55 |
6232.55 | 6120.45 | 2824 |
| 309 | 1.95 0.03 % |
24-01-2024 00:00:00 Wednesday |
6199.85 6201.8 |
6226 | 6086 | 7203 |
| 310 | -146.05 -2.32 % |
23-01-2024 00:00:00 Tuesday |
6300.1 6154.05 |
6397.75 | 6138.1 | 13765 |
| 311 | -29.9 -0.49 % |
20-01-2024 00:00:00 Saturday |
6149.9 6120 |
6220 | 6064.05 | 9604 |
| 312 | 106.85 1.78 % |
19-01-2024 00:00:00 Friday |
5996.85 6103.7 |
6110 | 5953 | 16357 |
| 313 | 10.85 0.18 % |
18-01-2024 00:00:00 Thursday |
5980.15 5991 |
6027.75 | 5846.2 | 14253 |
| 314 | 134.35 2.32 % |
17-01-2024 00:00:00 Wednesday |
5787.15 5921.5 |
5974 | 5787.15 | 3008 |
| 315 | -0.5 -0.01 % |
16-01-2024 00:00:00 Tuesday |
5889.85 5889.35 |
5960.6 | 5835 | 46403 |
| 316 | 58.3 1 % |
15-01-2024 00:00:00 Monday |
5835 5893.3 |
5921 | 5803.65 | 12240 |
| 317 | -78.35 -1.33 % |
12-01-2024 00:00:00 Friday |
5876 5797.65 |
5919.95 | 5750 | 8977 |
| 318 | 76.5 1.32 % |
11-01-2024 00:00:00 Thursday |
5798.15 5874.65 |
5890 | 5798.15 | 2350 |
| 319 | -1.05 -0.02 % |
10-01-2024 00:00:00 Wednesday |
5805 5803.95 |
5818.85 | 5723.75 | 5235 |
| 320 | 101.9 1.79 % |
09-01-2024 00:00:00 Tuesday |
5695.8 5797.7 |
5847.85 | 5679.45 | 8149 |
| 321 | -68.6 -1.19 % |
08-01-2024 00:00:00 Monday |
5751 5682.4 |
5763.9 | 5639.7 | 5623 |
| 322 | 3.35 0.06 % |
05-01-2024 00:00:00 Friday |
5760 5763.35 |
5808.75 | 5713.05 | 2132 |
| 323 | -11.75 -0.2 % |
04-01-2024 00:00:00 Thursday |
5780 5768.25 |
5836.05 | 5735.4 | 6180 |
| 324 | 79.85 1.4 % |
03-01-2024 00:00:00 Wednesday |
5700.15 5780 |
5786.9 | 5675.35 | 5816 |
| 325 | 3.1 0.05 % |
02-01-2024 00:00:00 Tuesday |
5749.45 5752.55 |
5771.75 | 5684 | 4388 |
| 326 | -30.7 -0.53 % |
01-01-2024 00:00:00 Monday |
5764.95 5734.25 |
5764.95 | 5710.9 | 2512 |
| 327 | -14.5 -0.25 % |
29-12-2023 00:00:00 Friday |
5715.7 5701.2 |
5763.65 | 5683 | 5207 |
| 328 | 48.1 0.84 % |
28-12-2023 00:00:00 Thursday |
5700.7 5748.8 |
5770 | 5680.05 | 13941 |
| 329 | 42.8 0.76 % |
27-12-2023 00:00:00 Wednesday |
5640 5682.8 |
5716.7 | 5618.3 | 6660 |
| 330 | 74.7 1.34 % |
26-12-2023 00:00:00 Tuesday |
5557.45 5632.15 |
5644.7 | 5545 | 10251 |
| 331 | 14.55 0.26 % |
22-12-2023 00:00:00 Friday |
5520.45 5535 |
5549.65 | 5464.6 | 7506 |
| 332 | 160.4 3 % |
21-12-2023 00:00:00 Thursday |
5338.6 5499 |
5550 | 5286 | 9611 |
| 333 | -211.45 -3.78 % |
20-12-2023 00:00:00 Wednesday |
5599.4 5387.95 |
5602 | 5372.85 | 7068 |
| 334 | 51.3 0.93 % |
19-12-2023 00:00:00 Tuesday |
5498.75 5550.05 |
5670 | 5498.75 | 22349 |
| 335 | -52.9 -0.95 % |
18-12-2023 00:00:00 Monday |
5547.9 5495 |
5606.2 | 5495 | 4532 |
| 336 | -2.9 -0.05 % |
15-12-2023 00:00:00 Friday |
5549.9 5547 |
5588.35 | 5500 | 7835 |
| 337 | 16.4 0.3 % |
14-12-2023 00:00:00 Thursday |
5500.35 5516.75 |
5530 | 5455.3 | 12164 |
| 338 | 23.4 0.43 % |
13-12-2023 00:00:00 Wednesday |
5421.45 5444.85 |
5453.85 | 5370 | 3032 |
| 339 | -115.2 -2.08 % |
12-12-2023 00:00:00 Tuesday |
5542.75 5427.55 |
5550.75 | 5402.25 | 15960 |
| 340 | -31.65 -0.57 % |
11-12-2023 00:00:00 Monday |
5576.35 5544.7 |
5576.35 | 5493.05 | 3246 |
| 341 | 47 0.86 % |
08-12-2023 00:00:00 Friday |
5495 5542 |
5568.5 | 5447.65 | 7499 |
| 342 | -62.5 -1.13 % |
07-12-2023 00:00:00 Thursday |
5523 5460.5 |
5523 | 5442.1 | 7572 |
| 343 | 38.25 0.7 % |
06-12-2023 00:00:00 Wednesday |
5500.05 5538.3 |
5636.8 | 5500.05 | 7470 |
| 344 | -20.95 -0.37 % |
05-12-2023 00:00:00 Tuesday |
5590 5569.05 |
5687 | 5524.1 | 12971 |
| 345 | 26.35 0.47 % |
04-12-2023 00:00:00 Monday |
5591.2 5617.55 |
5656.65 | 5570.05 | 5624 |
| 346 | -19.95 -0.36 % |
01-12-2023 00:00:00 Friday |
5589.95 5570 |
5685.55 | 5529 | 15017 |
| 347 | 134.55 2.49 % |
30-11-2023 00:00:00 Thursday |
5399.95 5534.5 |
5545 | 5399.95 | 5687 |
| 348 | 47.1 0.87 % |
29-11-2023 00:00:00 Wednesday |
5390 5437.1 |
5437.1 | 5366.4 | 3914 |
| 349 | -50.9 -0.94 % |
28-11-2023 00:00:00 Tuesday |
5439.9 5389 |
5439.9 | 5340.65 | 4969 |
| 350 | -106.45 -1.93 % |
24-11-2023 00:00:00 Friday |
5515 5408.55 |
5515 | 5394.2 | 3747 |
| 351 | -50.35 -0.91 % |
23-11-2023 00:00:00 Thursday |
5535 5484.65 |
5548.45 | 5472.6 | 7204 |
| 352 | 63.35 1.16 % |
22-11-2023 00:00:00 Wednesday |
5463 5526.35 |
5539.95 | 5443.1 | 6219 |
| 353 | -20 -0.37 % |
21-11-2023 00:00:00 Tuesday |
5466.1 5446.1 |
5511.9 | 5425.2 | 3686 |
| 354 | 19.75 0.36 % |
20-11-2023 00:00:00 Monday |
5476.6 5496.35 |
5595 | 5457.5 | 10070 |
| 355 | 116.65 2.18 % |
17-11-2023 00:00:00 Friday |
5359.95 5476.6 |
5493.35 | 5305.3 | 19487 |
| 356 | 111.5 2.13 % |
16-11-2023 00:00:00 Thursday |
5225 5336.5 |
5366.7 | 5205.2 | 30032 |
| 357 | -82.55 -1.56 % |
15-11-2023 00:00:00 Wednesday |
5299.95 5217.4 |
5299.95 | 5207 | 6918 |
| 358 | -22.95 -0.44 % |
13-11-2023 00:00:00 Monday |
5242.05 5219.1 |
5275.65 | 5200 | 3131 |
| 359 | -9.7 -0.18 % |
12-11-2023 00:00:00 Sunday |
5283.05 5273.35 |
5300.15 | 5262.65 | 2748 |
| 360 | -66.9 -1.25 % |
10-11-2023 00:00:00 Friday |
5333.95 5267.05 |
5337.25 | 5218.5 | 10342 |
| 361 | 151.55 2.94 % |
09-11-2023 00:00:00 Thursday |
5152.45 5304 |
5314.1 | 5122.6 | 15360 |
| 362 | -19.4 -0.38 % |
08-11-2023 00:00:00 Wednesday |
5130.05 5110.65 |
5144.7 | 5088.3 | 6028 |
| 363 | -50.9 -0.98 % |
07-11-2023 00:00:00 Tuesday |
5180.95 5130.05 |
5180.95 | 5123.35 | 14156 |
| 364 | -1.15 -0.02 % |
06-11-2023 00:00:00 Monday |
5149.95 5148.8 |
5229.75 | 5140 | 12000 |
| 365 | 209.95 4.24 % |
03-11-2023 00:00:00 Friday |
4950 5159.95 |
5163.6 | 4933.4 | 24646 |
| 366 | 16.65 0.34 % |
02-11-2023 00:00:00 Thursday |
4868.5 4885.15 |
4895 | 4830.5 | 4025 |
| 367 | 4.15 0.09 % |
01-11-2023 00:00:00 Wednesday |
4801.9 4806.05 |
4854.8 | 4789.2 | 2935 |
| 368 | -11.05 -0.23 % |
31-10-2023 00:00:00 Tuesday |
4845 4833.95 |
4896.55 | 4806.4 | 6041 |
| 369 | -64.05 -1.31 % |
30-10-2023 00:00:00 Monday |
4897.7 4833.65 |
4897.7 | 4781.4 | 2338 |
| 370 | 60.8 1.28 % |
27-10-2023 00:00:00 Friday |
4761.15 4821.95 |
4860.85 | 4761.15 | 5002 |
| 371 | -72.1 -1.49 % |
26-10-2023 00:00:00 Thursday |
4850.05 4777.95 |
4850.05 | 4727 | 25614 |
| 372 | -103.5 -2.09 % |
25-10-2023 00:00:00 Wednesday |
4948.5 4845 |
4967.3 | 4835.95 | 5965 |
| 373 | -28.95 -0.58 % |
23-10-2023 00:00:00 Monday |
4994.95 4966 |
5007.6 | 4948.25 | 2218 |
| 374 | -23.75 -0.48 % |
20-10-2023 00:00:00 Friday |
4974.75 4951 |
4999 | 4943 | 2692 |
| 375 | 14.5 0.29 % |
19-10-2023 00:00:00 Thursday |
4952.15 4966.65 |
5017.8 | 4936 | 44072 |
| 376 | -12.7 -0.25 % |
18-10-2023 00:00:00 Wednesday |
4993.95 4981.25 |
5044.4 | 4940 | 4132 |
| 377 | -17.1 -0.34 % |
17-10-2023 00:00:00 Tuesday |
5037.2 5020.1 |
5065 | 5014.1 | 2358 |
| 378 | -3.4 -0.07 % |
16-10-2023 00:00:00 Monday |
5016.2 5012.8 |
5049 | 4986.95 | 2957 |
| 379 | 16.2 0.32 % |
13-10-2023 00:00:00 Friday |
4999.95 5016.15 |
5026.15 | 4933.85 | 10042 |
| 380 | -80.05 -1.58 % |
12-10-2023 00:00:00 Thursday |
5080.05 5000 |
5108.35 | 4872.95 | 6605 |
| 381 | 64.95 1.29 % |
11-10-2023 00:00:00 Wednesday |
5025.05 5090 |
5137.65 | 5025.05 | 104664 |
| 382 | 10.1 0.2 % |
10-10-2023 00:00:00 Tuesday |
5050 5060.1 |
5083.1 | 5032.85 | 2755 |
| 383 | 192.8 3.98 % |
09-10-2023 00:00:00 Monday |
4845.05 5037.85 |
5066.9 | 4845.05 | 2177 |
| 384 | 29.75 0.59 % |
06-10-2023 00:00:00 Friday |
5027.05 5056.8 |
5085.05 | 5027.05 | 4141 |
| 385 | -0.55 -0.01 % |
05-10-2023 00:00:00 Thursday |
5048.05 5047.5 |
5075 | 5027.35 | 4771 |
| 386 | -18.35 -0.36 % |
04-10-2023 00:00:00 Wednesday |
5067.05 5048.7 |
5089.45 | 4985.55 | 4877 |
| 387 | -19.8 -0.39 % |
03-10-2023 00:00:00 Tuesday |
5137.4 5117.6 |
5152.35 | 5066.35 | 4161 |
| 388 | 99.95 1.98 % |
29-09-2023 00:00:00 Friday |
5050 5149.95 |
5182.8 | 5026.55 | 17150 |
| 389 | -113.8 -2.21 % |
28-09-2023 00:00:00 Thursday |
5139.95 5026.15 |
5139.95 | 5000 | 4803 |
| 390 | 52.05 1.03 % |
27-09-2023 00:00:00 Wednesday |
5053 5105.05 |
5121.1 | 5021.05 | 10838 |
| 391 | -58.6 -1.15 % |
26-09-2023 00:00:00 Tuesday |
5109.6 5051 |
5109.6 | 5031 | 4801 |
| 392 | 114.3 2.29 % |
25-09-2023 00:00:00 Monday |
4981.15 5095.45 |
5107.55 | 4978.05 | 4954 |
| 393 | -20.45 -0.41 % |
22-09-2023 00:00:00 Friday |
5023.5 5003.05 |
5023.5 | 4955 | 4230 |
| 394 | 43.4 0.87 % |
21-09-2023 00:00:00 Thursday |
4980.1 5023.5 |
5048.3 | 4978.4 | 3046 |
| 395 | -39.75 -0.79 % |
20-09-2023 00:00:00 Wednesday |
5035.3 4995.55 |
5055 | 4930 | 9894 |
| 396 | -19.4 -0.38 % |
18-09-2023 00:00:00 Monday |
5092.35 5072.95 |
5161.05 | 5067.55 | 11784 |
| 397 | -4.95 -0.1 % |
15-09-2023 00:00:00 Friday |
5092.1 5087.15 |
5150 | 5060.75 | 7431 |
| 398 | 115.9 2.33 % |
14-09-2023 00:00:00 Thursday |
4976.25 5092.15 |
5098.4 | 4976.25 | 7017 |
| 399 | 28.25 0.57 % |
13-09-2023 00:00:00 Wednesday |
4978 5006.25 |
5020 | 4950 | 3947 |
| 400 | -138 -2.7 % |
12-09-2023 00:00:00 Tuesday |
5110 4972 |
5127.05 | 4966 | 6622 |
| 401 | 79.75 1.59 % |
11-09-2023 00:00:00 Monday |
5015 5094.75 |
5107.7 | 4991 | 10563 |
| 402 | -38.05 -0.76 % |
08-09-2023 00:00:00 Friday |
5029.05 4991 |
5040.35 | 4977.8 | 4226 |
| 403 | 15.05 0.3 % |
07-09-2023 00:00:00 Thursday |
5014.95 5030 |
5042.4 | 4989 | 9024 |
| 404 | 43 0.86 % |
06-09-2023 00:00:00 Wednesday |
4991.95 5034.95 |
5041.55 | 4953.7 | 12822 |
| 405 | 130 2.68 % |
05-09-2023 00:00:00 Tuesday |
4854.95 4984.95 |
4992.8 | 4841.3 | 14936 |
| 406 | -21.9 -0.45 % |
04-09-2023 00:00:00 Monday |
4844.95 4823.05 |
4852.3 | 4818 | 3360 |
| 407 | 18.9 0.39 % |
01-09-2023 00:00:00 Friday |
4821.1 4840 |
4851.8 | 4802.15 | 9241 |
| 408 | -46.7 -0.96 % |
31-08-2023 00:00:00 Thursday |
4865.05 4818.35 |
4910.65 | 4804.6 | 8405 |
| 409 | 8.95 0.18 % |
30-08-2023 00:00:00 Wednesday |
4873.05 4882 |
4888.4 | 4845.5 | 4470 |
| 410 | -35 -0.71 % |
29-08-2023 00:00:00 Tuesday |
4910 4875 |
4938 | 4861.2 | 5163 |
| 411 | 44.9 0.92 % |
28-08-2023 00:00:00 Monday |
4861.05 4905.95 |
4914.15 | 4841.7 | 2516 |
| 412 | -46.2 -0.94 % |
25-08-2023 00:00:00 Friday |
4906 4859.8 |
4916 | 4850 | 3406 |
| 413 | -44 -0.89 % |
24-08-2023 00:00:00 Thursday |
4949.95 4905.95 |
4983.1 | 4902.1 | 6814 |
| 414 | -29.75 -0.6 % |
23-08-2023 00:00:00 Wednesday |
4974.95 4945.2 |
4987.7 | 4916 | 3809 |
| 415 | 12.5 0.26 % |
22-08-2023 00:00:00 Tuesday |
4901 4913.5 |
4958 | 4901 | 3397 |
| 416 | 90.65 1.87 % |
21-08-2023 00:00:00 Monday |
4840 4930.65 |
4941.45 | 4838.95 | 4716 |
| 417 | -37.9 -0.78 % |
18-08-2023 00:00:00 Friday |
4884.9 4847 |
4890 | 4829.25 | 4322 |
| 418 | -93.55 -1.88 % |
17-08-2023 00:00:00 Thursday |
4975.8 4882.25 |
4975.8 | 4873.1 | 7532 |
| 419 | 140.05 2.92 % |
16-08-2023 00:00:00 Wednesday |
4799.95 4940 |
4951.45 | 4757.5 | 12310 |
| 420 | -63.25 -1.3 % |
14-08-2023 00:00:00 Monday |
4882 4818.75 |
4908.9 | 4731.2 | 196565 |
| 421 | -43 -0.87 % |
11-08-2023 00:00:00 Friday |
4925 4882 |
5011.4 | 4812 | 25058 |
| 422 | -86.15 -1.72 % |
10-08-2023 00:00:00 Thursday |
5010.85 4924.7 |
5010.85 | 4905.05 | 7512 |
| 423 | -43.75 -0.87 % |
09-08-2023 00:00:00 Wednesday |
5022.75 4979 |
5023.9 | 4960 | 4594 |
| 424 | -13.8 -0.27 % |
08-08-2023 00:00:00 Tuesday |
5035.8 5022 |
5053 | 4984.2 | 10273 |
| 425 | 50.95 1.03 % |
07-08-2023 00:00:00 Monday |
4965.05 5016 |
5024.4 | 4957 | 10526 |
| 426 | -55.4 -1.1 % |
04-08-2023 00:00:00 Friday |
5029.95 4974.55 |
5035 | 4965.05 | 6628 |
| 427 | 19.05 0.38 % |
03-08-2023 00:00:00 Thursday |
4981.95 5001 |
5028.85 | 4956.7 | 39120 |
| 428 | -41 -0.81 % |
02-08-2023 00:00:00 Wednesday |
5031 4990 |
5036.2 | 4975.2 | 8843 |
| 429 | -141.3 -2.73 % |
01-08-2023 00:00:00 Tuesday |
5180.1 5038.8 |
5210 | 5021 | 26485 |
| 430 | -159.8 -2.99 % |
31-07-2023 00:00:00 Monday |
5346.95 5187.15 |
5346.95 | 5160.55 | 15225 |
| 431 | 156.4 3.01 % |
28-07-2023 00:00:00 Friday |
5190.3 5346.7 |
5362 | 5185.6 | 10773 |
| 432 | 83 1.61 % |
27-07-2023 00:00:00 Thursday |
5141 5224 |
5234.1 | 5141 | 5283 |
| 433 | -10.2 -0.2 % |
26-07-2023 00:00:00 Wednesday |
5152.05 5141.85 |
5218.3 | 5141 | 7211 |
| 434 | 53.3 1.03 % |
25-07-2023 00:00:00 Tuesday |
5162.45 5215.75 |
5219.5 | 5162.45 | 4153 |
| 435 | -11.45 -0.22 % |
24-07-2023 00:00:00 Monday |
5173.9 5162.45 |
5223.45 | 5157.25 | 2978 |
| 436 | 0.85 0.02 % |
21-07-2023 00:00:00 Friday |
5195 5195.85 |
5251.5 | 5141 | 12158 |
| 437 | 19.65 0.38 % |
20-07-2023 00:00:00 Thursday |
5182.4 5202.05 |
5205.5 | 5137.25 | 2965 |
| 438 | 18.4 0.36 % |
19-07-2023 00:00:00 Wednesday |
5164 5182.4 |
5218.15 | 5163.3 | 3658 |
| 439 | -54.3 -1.04 % |
18-07-2023 00:00:00 Tuesday |
5219 5164.7 |
5320 | 5108 | 12071 |
| 440 | 53.5 1.04 % |
17-07-2023 00:00:00 Monday |
5166.5 5220 |
5319.45 | 5164.05 | 9413 |
| 441 | 11.75 0.23 % |
14-07-2023 00:00:00 Friday |
5175 5186.75 |
5190.9 | 5098.1 | 6109 |
| 442 | -72.45 -1.38 % |
13-07-2023 00:00:00 Thursday |
5261 5188.55 |
5272 | 5166.75 | 5953 |
| 443 | 43.3 0.83 % |
12-07-2023 00:00:00 Wednesday |
5200.15 5243.45 |
5288.4 | 5200.15 | 4910 |
| 444 | 59.9 1.16 % |
11-07-2023 00:00:00 Tuesday |
5181.35 5241.25 |
5270 | 5181.35 | 14610 |
| 445 | -13.1 -0.25 % |
10-07-2023 00:00:00 Monday |
5165.05 5151.95 |
5201 | 5113.35 | 5148 |
| 446 | -103.1 -1.96 % |
07-07-2023 00:00:00 Friday |
5260.05 5156.95 |
5268.7 | 5130.2 | 8936 |
| 447 | 192.7 3.79 % |
06-07-2023 00:00:00 Thursday |
5080.05 5272.75 |
5310.1 | 5075.7 | 25530 |
| 448 | -3.95 -0.08 % |
05-07-2023 00:00:00 Wednesday |
5075.05 5071.1 |
5143.6 | 5051.2 | 4708 |
| 449 | 9.05 0.18 % |
04-07-2023 00:00:00 Tuesday |
5100 5109.05 |
5122.8 | 5052.25 | 7361 |
| 450 | -1.25 -0.02 % |
03-07-2023 00:00:00 Monday |
5071.05 5069.8 |
5140 | 5064.1 | 2869 |
| 451 | -30.1 -0.59 % |
30-06-2023 00:00:00 Friday |
5125.7 5095.6 |
5136 | 5065 | 5088 |
| 452 | -24.3 -0.47 % |
28-06-2023 00:00:00 Wednesday |
5150 5125.7 |
5175.6 | 5117.55 | 4662 |
| 453 | 132.15 2.64 % |
27-06-2023 00:00:00 Tuesday |
5010.05 5142.2 |
5148 | 5010.05 | 8550 |
| 454 | 1.85 0.04 % |
26-06-2023 00:00:00 Monday |
5035 5036.85 |
5055.85 | 4998.65 | 4226 |
| 455 | -24.7 -0.49 % |
23-06-2023 00:00:00 Friday |
5066.05 5041.35 |
5075 | 5000.55 | 4072 |
| 456 | -35.65 -0.7 % |
22-06-2023 00:00:00 Thursday |
5100 5064.35 |
5151.95 | 5057.9 | 3295 |
| 457 | -46 -0.89 % |
21-06-2023 00:00:00 Wednesday |
5164 5118 |
5170.3 | 5089.8 | 5138 |
| 458 | -8.55 -0.17 % |
20-06-2023 00:00:00 Tuesday |
5170 5161.45 |
5196.1 | 5100.25 | 6680 |
| 459 | -67.1 -1.29 % |
19-06-2023 00:00:00 Monday |
5210.05 5142.95 |
5260 | 5135 | 7105 |
| 460 | -12.1 -0.23 % |
16-06-2023 00:00:00 Friday |
5210.15 5198.05 |
5290 | 5162.45 | 19336 |
| 461 | 201.3 4.01 % |
15-06-2023 00:00:00 Thursday |
5020.05 5221.35 |
5259.2 | 5019.2 | 27466 |
| 462 | 77.8 1.58 % |
14-06-2023 00:00:00 Wednesday |
4930.05 5007.85 |
5022 | 4930.05 | 5386 |
| 463 | 24.05 0.49 % |
13-06-2023 00:00:00 Tuesday |
4926 4950.05 |
4989.55 | 4916.7 | 8228 |
| 464 | -4.5 -0.09 % |
12-06-2023 00:00:00 Monday |
4930.05 4925.55 |
4990.45 | 4914.2 | 5743 |
| 465 | -0.75 -0.02 % |
09-06-2023 00:00:00 Friday |
4926 4925.25 |
4960 | 4907.65 | 10405 |
| 466 | -97.6 -1.94 % |
08-06-2023 00:00:00 Thursday |
5025.35 4927.75 |
5025.35 | 4920 | 9723 |
| 467 | 79.3 1.6 % |
07-06-2023 00:00:00 Wednesday |
4946.05 5025.35 |
5039.95 | 4946.05 | 19169 |
| 468 | -7.25 -0.15 % |
06-06-2023 00:00:00 Tuesday |
4950.05 4942.8 |
4967.05 | 4892.2 | 6552 |
| 469 | -11.35 -0.23 % |
05-06-2023 00:00:00 Monday |
4960.05 4948.7 |
5008 | 4936.9 | 21531 |
| 470 | 146.1 3.03 % |
02-06-2023 00:00:00 Friday |
4821.2 4967.3 |
5000.9 | 4804.8 | 35196 |
| 471 | 160.85 3.45 % |
01-06-2023 00:00:00 Thursday |
4657.75 4818.6 |
4843.6 | 4657.75 | 52877 |
| 472 | 12.85 0.28 % |
31-05-2023 00:00:00 Wednesday |
4609.95 4622.8 |
4731 | 4525.65 | 43716 |
| 473 | -86.4 -1.84 % |
30-05-2023 00:00:00 Tuesday |
4689.65 4603.25 |
4793.1 | 4535.3 | 31946 |
| 474 | 26.1 0.56 % |
29-05-2023 00:00:00 Monday |
4620 4646.1 |
4666 | 4579.2 | 11516 |
| 475 | 40.1 0.88 % |
26-05-2023 00:00:00 Friday |
4570 4610.1 |
4620 | 4559.1 | 6815 |
| 476 | 19.85 0.44 % |
25-05-2023 00:00:00 Thursday |
4550 4569.85 |
4596 | 4535.3 | 3138 |
| 477 | 25.2 0.56 % |
24-05-2023 00:00:00 Wednesday |
4510.05 4535.25 |
4605 | 4510.05 | 4757 |
| 478 | -20.5 -0.45 % |
23-05-2023 00:00:00 Tuesday |
4572.05 4551.55 |
4615.7 | 4531.4 | 6705 |
| 479 | 160.4 3.6 % |
22-05-2023 00:00:00 Monday |
4450 4610.4 |
4621.35 | 4450 | 9883 |
| 480 | -2.1 -0.05 % |
19-05-2023 00:00:00 Friday |
4444 4441.9 |
4458.4 | 4410.05 | 19115 |
| 481 | -57.9 -1.29 % |
18-05-2023 00:00:00 Thursday |
4501 4443.1 |
4531.1 | 4435 | 12328 |
| 482 | -118.9 -2.58 % |
17-05-2023 00:00:00 Wednesday |
4600 4481.1 |
4600 | 4458.2 | 8479 |
| 483 | -48.4 -1.05 % |
16-05-2023 00:00:00 Tuesday |
4600.05 4551.65 |
4637.6 | 4541.25 | 9173 |
| 484 | 19.85 0.43 % |
15-05-2023 00:00:00 Monday |
4606.05 4625.9 |
4688 | 4594.25 | 18144 |
| 485 | 26.8 0.59 % |
12-05-2023 00:00:00 Friday |
4581.1 4607.9 |
4639.95 | 4535 | 6472 |
| 486 | 12.45 0.27 % |
11-05-2023 00:00:00 Thursday |
4580.05 4592.5 |
4645 | 4580.05 | 7143 |
| 487 | 18.65 0.41 % |
10-05-2023 00:00:00 Wednesday |
4584.3 4602.95 |
4634.45 | 4580 | 4550 |
| 488 | -44.55 -0.96 % |
09-05-2023 00:00:00 Tuesday |
4634.85 4590.3 |
4648.5 | 4581 | 7338 |
| 489 | 23.05 0.5 % |
08-05-2023 00:00:00 Monday |
4602.25 4625.3 |
4660 | 4585 | 5930 |
| 490 | 47.85 1.05 % |
05-05-2023 00:00:00 Friday |
4554 4601.85 |
4629 | 4525 | 10622 |
| 491 | 44.05 0.98 % |
04-05-2023 00:00:00 Thursday |
4510 4554.05 |
4571.05 | 4504.5 | 8214 |
| 492 | 12.4 0.28 % |
03-05-2023 00:00:00 Wednesday |
4500.05 4512.45 |
4525.75 | 4481.4 | 5510 |
| 493 | -17.85 -0.4 % |
02-05-2023 00:00:00 Tuesday |
4500 4482.15 |
4570.75 | 4466.45 | 20453 |
| 494 | 84.95 1.92 % |
28-04-2023 00:00:00 Friday |
4435 4519.95 |
4530 | 4435 | 13139 |
| 495 | 13.2 0.3 % |
27-04-2023 00:00:00 Thursday |
4400.05 4413.25 |
4435 | 4368 | 10674 |
| 496 | 10.9 0.25 % |
26-04-2023 00:00:00 Wednesday |
4400.05 4410.95 |
4486.3 | 4400.05 | 8092 |
| 497 | 17.5 0.4 % |
25-04-2023 00:00:00 Tuesday |
4401.2 4418.7 |
4445.55 | 4381.8 | 8034 |
| 498 | 50.1 1.15 % |
24-04-2023 00:00:00 Monday |
4353.05 4403.15 |
4462.25 | 4353.05 | 7206 |
| 499 | 35.5 0.82 % |
21-04-2023 00:00:00 Friday |
4325.55 4361.05 |
4426.4 | 4325.5 | 11298 |
| 500 | 26.7 0.62 % |
20-04-2023 00:00:00 Thursday |
4323.35 4350.05 |
4355.6 | 4235.05 | 10893 |
| 501 | -16.3 -0.38 % |
19-04-2023 00:00:00 Wednesday |
4339.65 4323.35 |
4340.05 | 4221 | 11652 |
| 502 | -40.15 -0.92 % |
18-04-2023 00:00:00 Tuesday |
4379.75 4339.6 |
4379.8 | 4295.4 | 9461 |
| 503 | -7.4 -0.17 % |
17-04-2023 00:00:00 Monday |
4396.7 4389.3 |
4444.4 | 4340.05 | 11912 |
| 504 | 81.6 1.89 % |
13-04-2023 00:00:00 Thursday |
4315.05 4396.65 |
4480.75 | 4315.05 | 38489 |
| 505 | 43.9 1.03 % |
12-04-2023 00:00:00 Wednesday |
4270.95 4314.85 |
4326 | 4266.6 | 13800 |
| 506 | 22.1 0.52 % |
11-04-2023 00:00:00 Tuesday |
4250 4272.1 |
4285.5 | 4223.8 | 3727 |
| 507 | 17.7 0.42 % |
10-04-2023 00:00:00 Monday |
4219 4236.7 |
4241 | 4185.5 | 13716 |
| 508 | -21.7 -0.51 % |
06-04-2023 00:00:00 Thursday |
4224 4202.3 |
4224 | 4183.05 | 7489 |
| 509 | -33.6 -0.79 % |
05-04-2023 00:00:00 Wednesday |
4235 4201.4 |
4247 | 4170 | 6719 |
| 510 | -83.3 -1.93 % |
03-04-2023 00:00:00 Monday |
4317.35 4234.05 |
4340 | 4220.85 | 8951 |
| 511 | -65.6 -1.5 % |
31-03-2023 00:00:00 Friday |
4375 4309.4 |
4400.75 | 4300 | 9440 |
| 512 | 61.35 1.43 % |
29-03-2023 00:00:00 Wednesday |
4303.3 4364.65 |
4379 | 4303.3 | 7007 |
| 513 | 10.05 0.23 % |
28-03-2023 00:00:00 Tuesday |
4319.1 4329.15 |
4338.55 | 4246 | 10357 |
| 514 | 30.15 0.7 % |
27-03-2023 00:00:00 Monday |
4290 4320.15 |
4407.4 | 4288.65 | 10679 |
| 515 | 14.1 0.33 % |
24-03-2023 00:00:00 Friday |
4267.1 4281.2 |
4352.7 | 4267.1 | 6095 |
| 516 | 9.8 0.23 % |
23-03-2023 00:00:00 Thursday |
4261.3 4271.1 |
4297 | 4243.35 | 3962 |
| 517 | -1.15 -0.03 % |
22-03-2023 00:00:00 Wednesday |
4280.5 4279.35 |
4290 | 4212 | 6795 |
| 518 | -18.1 -0.42 % |
21-03-2023 00:00:00 Tuesday |
4294.75 4276.65 |
4350.15 | 4265.55 | 6837 |
| 519 | 29.4 0.69 % |
20-03-2023 00:00:00 Monday |
4276.05 4305.45 |
4345 | 4194.8 | 11034 |
| 520 | -1.6 -0.04 % |
17-03-2023 00:00:00 Friday |
4349.95 4348.35 |
4362.35 | 4296.9 | 4654 |
| 521 | -13.8 -0.32 % |
16-03-2023 00:00:00 Thursday |
4330 4316.2 |
4369.55 | 4266.25 | 15962 |
| 522 | 34.6 0.8 % |
15-03-2023 00:00:00 Wednesday |
4300 4334.6 |
4365.2 | 4300 | 5097 |
| 523 | -26.1 -0.6 % |
14-03-2023 00:00:00 Tuesday |
4325.05 4298.95 |
4352.45 | 4273.5 | 15552 |
| 524 | 25.5 0.59 % |
13-03-2023 00:00:00 Monday |
4318.05 4343.55 |
4435 | 4318.05 | 12795 |
| 525 | -57.65 -1.32 % |
10-03-2023 00:00:00 Friday |
4375.05 4317.4 |
4385 | 4294.9 | 6617 |
| 526 | 49.6 1.14 % |
09-03-2023 00:00:00 Thursday |
4367.1 4416.7 |
4535 | 4367.1 | 16389 |
| 527 | 1.15 0.03 % |
08-03-2023 00:00:00 Wednesday |
4375.05 4376.2 |
4434.35 | 4360.35 | 3102 |
| 528 | -34.6 -0.78 % |
06-03-2023 00:00:00 Monday |
4449.95 4415.35 |
4488 | 4409.5 | 10073 |
| 529 | 3.35 0.08 % |
03-03-2023 00:00:00 Friday |
4405.1 4408.45 |
4445 | 4397.85 | 2900 |
| 530 | 25.25 0.58 % |
02-03-2023 00:00:00 Thursday |
4377.7 4402.95 |
4450 | 4377.7 | 3420 |
| 531 | 63.75 1.46 % |
01-03-2023 00:00:00 Wednesday |
4352.05 4415.8 |
4448.1 | 4340 | 3457 |
| 532 | -1.15 -0.03 % |
28-02-2023 00:00:00 Tuesday |
4402.35 4401.2 |
4472.05 | 4360.05 | 4851 |
| 533 | -51.1 -1.14 % |
27-02-2023 00:00:00 Monday |
4490 4438.9 |
4491.1 | 4420.1 | 4032 |
| 534 | -17.35 -0.39 % |
24-02-2023 00:00:00 Friday |
4487.95 4470.6 |
4487.95 | 4396.05 | 5220 |
| 535 | -22.65 -0.51 % |
23-02-2023 00:00:00 Thursday |
4471.5 4448.85 |
4516.8 | 4401.15 | 8016 |
| 536 | -34.1 -0.76 % |
22-02-2023 00:00:00 Wednesday |
4485 4450.9 |
4534.95 | 4443.25 | 5948 |
| 537 | -76.85 -1.68 % |
21-02-2023 00:00:00 Tuesday |
4578.4 4501.55 |
4641.5 | 4495.5 | 8239 |
| 538 | -1.45 -0.03 % |
20-02-2023 00:00:00 Monday |
4614 4612.55 |
4644 | 4574.3 | 5135 |
| 539 | -45.9 -0.98 % |
17-02-2023 00:00:00 Friday |
4659.95 4614.05 |
4670 | 4576.85 | 14877 |
| 540 | 119.35 2.64 % |
16-02-2023 00:00:00 Thursday |
4525 4644.35 |
4667 | 4509.2 | 27833 |
| 541 | 407.3 9.99 % |
15-02-2023 00:00:00 Wednesday |
4078.4 4485.7 |
4510.35 | 4078.4 | 59340 |
| 542 | -76.25 -1.76 % |
14-02-2023 00:00:00 Tuesday |
4342 4265.75 |
4355.9 | 4248.7 | 5655 |
| 543 | -51.05 -1.16 % |
13-02-2023 00:00:00 Monday |
4406.15 4355.1 |
4439.45 | 4330 | 6570 |
| 544 | 65.4 1.5 % |
10-02-2023 00:00:00 Friday |
4352.05 4417.45 |
4423.45 | 4350 | 2434 |
| 545 | 22.05 0.51 % |
09-02-2023 00:00:00 Thursday |
4362.2 4384.25 |
4403.8 | 4330 | 2965 |
| 546 | 85.5 1.99 % |
08-02-2023 00:00:00 Wednesday |
4301.45 4386.95 |
4403 | 4301.45 | 7430 |
| 547 | 3.6 0.08 % |
07-02-2023 00:00:00 Tuesday |
4314.25 4317.85 |
4359.95 | 4275 | 4243 |
| 548 | 131.2 3.13 % |
06-02-2023 00:00:00 Monday |
4186.05 4317.25 |
4333.15 | 4186.05 | 4353 |
| 549 | 9.65 0.23 % |
03-02-2023 00:00:00 Friday |
4235.1 4244.75 |
4259.2 | 4158.95 | 9776 |
| 550 | -32.05 -0.75 % |
02-02-2023 00:00:00 Thursday |
4265.05 4233 |
4265.05 | 4170 | 7848 |
| 551 | 68.05 1.62 % |
01-02-2023 00:00:00 Wednesday |
4200.05 4268.1 |
4350 | 4200.05 | 6966 |
| 552 | 5.55 0.13 % |
31-01-2023 00:00:00 Tuesday |
4250 4255.55 |
4305.5 | 4130 | 17174 |
| 553 | 57.9 1.39 % |
30-01-2023 00:00:00 Monday |
4180.4 4238.3 |
4258.25 | 4121.95 | 723772 |
| 554 | -26.65 -0.62 % |
27-01-2023 00:00:00 Friday |
4269.95 4243.3 |
4284 | 4190.15 | 7579 |
| 555 | -84.95 -1.97 % |
25-01-2023 00:00:00 Wednesday |
4310.05 4225.1 |
4315.95 | 4194.1 | 5148 |
| 556 | -28.05 -0.65 % |
24-01-2023 00:00:00 Tuesday |
4335.1 4307.05 |
4348.1 | 4300 | 3763 |
| 557 | 73.95 1.73 % |
23-01-2023 00:00:00 Monday |
4265.1 4339.05 |
4350.6 | 4265.1 | 2169 |
| 558 | 34.45 0.81 % |
20-01-2023 00:00:00 Friday |
4250.35 4284.8 |
4323 | 4250.35 | 2588 |
| 559 | 1.2 0.03 % |
19-01-2023 00:00:00 Thursday |
4312.2 4313.4 |
4330.6 | 4286.8 | 3017 |
| 560 | 8.3 0.19 % |
18-01-2023 00:00:00 Wednesday |
4332 4340.3 |
4351.95 | 4303.7 | 6402 |
| 561 | 7.9 0.18 % |
17-01-2023 00:00:00 Tuesday |
4315.3 4323.2 |
4334 | 4273.7 | 5677 |
| 562 | -42.95 -0.99 % |
16-01-2023 00:00:00 Monday |
4340 4297.05 |
4361.1 | 4280 | 27073 |
| 563 | -17.45 -0.4 % |
13-01-2023 00:00:00 Friday |
4351 4333.55 |
4361.75 | 4267.05 | 3583 |
| 564 | -2.55 -0.06 % |
12-01-2023 00:00:00 Thursday |
4361.05 4358.5 |
4370.65 | 4327.25 | 3044 |
| 565 | -107.7 -2.41 % |
11-01-2023 00:00:00 Wednesday |
4468.05 4360.35 |
4475.55 | 4337.2 | 24012 |
| 566 | 62.95 1.43 % |
10-01-2023 00:00:00 Tuesday |
4405.05 4468 |
4487 | 4405.05 | 9419 |
| 567 | 11.85 0.27 % |
09-01-2023 00:00:00 Monday |
4392 4403.85 |
4450.9 | 4381.1 | 6857 |
| 568 | -37.3 -0.84 % |
06-01-2023 00:00:00 Friday |
4430 4392.7 |
4471 | 4367.55 | 4463 |
| 569 | -46.85 -1.05 % |
05-01-2023 00:00:00 Thursday |
4474.9 4428.05 |
4474.9 | 4357.6 | 7577 |
| 570 | -47.25 -1.05 % |
04-01-2023 00:00:00 Wednesday |
4480.05 4432.8 |
4510 | 4425.15 | 17060 |
| 571 | 41.2 0.93 % |
03-01-2023 00:00:00 Tuesday |
4450 4491.2 |
4507 | 4426 | 3543 |
| 572 | -18.85 -0.42 % |
02-01-2023 00:00:00 Monday |
4470.1 4451.25 |
4514.05 | 4445.05 | 99519 |
| 573 | -56.45 -1.24 % |
30-12-2022 00:00:00 Friday |
4535.1 4478.65 |
4578 | 4471.35 | 54944 |
| 574 | -88.6 -1.93 % |
29-12-2022 00:00:00 Thursday |
4600.95 4512.35 |
4609.95 | 4481.7 | 13624 |
| 575 | -59 -1.27 % |
28-12-2022 00:00:00 Wednesday |
4646.1 4587.1 |
4678 | 4582.5 | 7523 |
| 576 | -47.6 -1.01 % |
27-12-2022 00:00:00 Tuesday |
4692.4 4644.8 |
4709.75 | 4626.3 | 8353 |
| 577 | -52.75 -1.11 % |
26-12-2022 00:00:00 Monday |
4740 4687.25 |
4740 | 4654.5 | 8213 |
| 578 | -77.3 -1.62 % |
23-12-2022 00:00:00 Friday |
4775 4697.7 |
4804 | 4685.55 | 13709 |
| 579 | -16.6 -0.35 % |
22-12-2022 00:00:00 Thursday |
4795 4778.4 |
4850 | 4726.35 | 30749 |
| 580 | 159.7 3.46 % |
21-12-2022 00:00:00 Wednesday |
4610.25 4769.95 |
4789.4 | 4605.55 | 48636 |
| 581 | -15.05 -0.33 % |
20-12-2022 00:00:00 Tuesday |
4611 4595.95 |
4611 | 4540 | 10672 |
| 582 | 31.9 0.7 % |
19-12-2022 00:00:00 Monday |
4580 4611.9 |
4618.1 | 4525 | 3726 |
| 583 | -43 -0.93 % |
16-12-2022 00:00:00 Friday |
4607.05 4564.05 |
4636.05 | 4557.8 | 4257 |
| 584 | -35.8 -0.77 % |
15-12-2022 00:00:00 Thursday |
4673.85 4638.05 |
4685 | 4630 | 3449 |
| 585 | -29.35 -0.63 % |
14-12-2022 00:00:00 Wednesday |
4694.95 4665.6 |
4705 | 4654.15 | 2991 |
| 586 | -50.75 -1.07 % |
13-12-2022 00:00:00 Tuesday |
4727.2 4676.45 |
4755.8 | 4661.85 | 6309 |
| 587 | 88.55 1.9 % |
12-12-2022 00:00:00 Monday |
4652.75 4741.3 |
4750.95 | 4629.45 | 12215 |
| 588 | -20.2 -0.43 % |
09-12-2022 00:00:00 Friday |
4706.65 4686.45 |
4734 | 4676.85 | 8183 |
| 589 | -24.2 -0.51 % |
08-12-2022 00:00:00 Thursday |
4729.05 4704.85 |
4774.6 | 4684.4 | 13810 |
| 590 | -90.45 -1.88 % |
07-12-2022 00:00:00 Wednesday |
4818.95 4728.5 |
4818.95 | 4711.9 | 8608 |
| 591 | 12.35 0.26 % |
06-12-2022 00:00:00 Tuesday |
4776 4788.35 |
4801.1 | 4715 | 6593 |
| 592 | -106.9 -2.19 % |
05-12-2022 00:00:00 Monday |
4885 4778.1 |
4900 | 4768 | 19068 |
| 593 | 115.4 2.43 % |
02-12-2022 00:00:00 Friday |
4756.2 4871.6 |
4880 | 4746 | 14026 |
| 594 | 24.1 0.51 % |
01-12-2022 00:00:00 Thursday |
4750 4774.1 |
4792.95 | 4703.8 | 16880 |
| 595 | 8.25 0.17 % |
30-11-2022 00:00:00 Wednesday |
4725 4733.25 |
4755.4 | 4642 | 36783 |
| 596 | 2.15 0.05 % |
29-11-2022 00:00:00 Tuesday |
4720 4722.15 |
4844.75 | 4707.4 | 28389 |
| 597 | -27.7 -0.58 % |
28-11-2022 00:00:00 Monday |
4750 4722.3 |
4762 | 4683.3 | 11628 |
| 598 | -21.1 -0.44 % |
25-11-2022 00:00:00 Friday |
4800.05 4778.95 |
4884.9 | 4754 | 36580 |
| 599 | 168.4 3.63 % |
24-11-2022 00:00:00 Thursday |
4643.95 4812.35 |
4829 | 4611.4 | 70342 |
| 600 | 135.35 3.03 % |
23-11-2022 00:00:00 Wednesday |
4470 4605.35 |
4616.15 | 4450 | 26734 |
| 601 | 56.75 1.29 % |
22-11-2022 00:00:00 Tuesday |
4404.65 4461.4 |
4480.35 | 4382.95 | 16148 |
| 602 | 31.8 0.73 % |
21-11-2022 00:00:00 Monday |
4384.75 4416.55 |
4426.55 | 4345.05 | 5871 |
| 603 | -45.9 -1.03 % |
18-11-2022 00:00:00 Friday |
4443.95 4398.05 |
4444 | 4321 | 12635 |
| 604 | -86.7 -1.93 % |
17-11-2022 00:00:00 Thursday |
4487.2 4400.5 |
4503.75 | 4375 | 7975 |
| 605 | -77.95 -1.71 % |
16-11-2022 00:00:00 Wednesday |
4553.25 4475.3 |
4609.6 | 4465 | 13806 |
| 606 | 81.55 1.8 % |
15-11-2022 00:00:00 Tuesday |
4528.05 4609.6 |
4630 | 4528.05 | 25643 |
| 607 | 142.05 3.22 % |
14-11-2022 00:00:00 Monday |
4417.75 4559.8 |
4570 | 4417.75 | 58384 |
| 608 | 42.75 0.98 % |
11-11-2022 00:00:00 Friday |
4374.95 4417.7 |
4539.65 | 4340.75 | 49860 |
| 609 | -70 -1.61 % |
10-11-2022 00:00:00 Thursday |
4352.25 4282.25 |
4380 | 4250.05 | 6282 |
| 610 | 10.75 0.25 % |
09-11-2022 00:00:00 Wednesday |
4350 4360.75 |
4436 | 4346.1 | 12014 |
| 611 | 1.7 0.04 % |
07-11-2022 00:00:00 Monday |
4363.1 4364.8 |
4417 | 4339.2 | 5008 |
| 612 | -33.35 -0.76 % |
04-11-2022 00:00:00 Friday |
4393.1 4359.75 |
4403.75 | 4340.15 | 6549 |
| 613 | 28.1 0.64 % |
03-11-2022 00:00:00 Thursday |
4365 4393.1 |
4428.95 | 4349.95 | 5083 |
| 614 | -137.65 -3.05 % |
02-11-2022 00:00:00 Wednesday |
4520 4382.35 |
4523.9 | 4370.05 | 8986 |
| 615 | -53.4 -1.17 % |
01-11-2022 00:00:00 Tuesday |
4562.6 4509.2 |
4646 | 4472.05 | 24138 |
| 616 | -48.85 -1.07 % |
31-10-2022 00:00:00 Monday |
4567 4518.15 |
4625 | 4489.55 | 14372 |
| 617 | 118.8 2.67 % |
28-10-2022 00:00:00 Friday |
4450.35 4569.15 |
4586.3 | 4416.7 | 60236 |
| 618 | 20.7 0.47 % |
27-10-2022 00:00:00 Thursday |
4410.5 4431.2 |
4497.45 | 4404.75 | 11349 |
| 619 | -16.1 -0.36 % |
25-10-2022 00:00:00 Tuesday |
4420.8 4404.7 |
4451.15 | 4371.25 | 89345 |
| 620 | 15.5 0.35 % |
24-10-2022 00:00:00 Monday |
4392.35 4407.85 |
4433.9 | 4387.6 | 1978 |
| 621 | 27.95 0.64 % |
21-10-2022 00:00:00 Friday |
4364.4 4392.35 |
4430 | 4324.5 | 9579 |
| 622 | -67.65 -1.54 % |
20-10-2022 00:00:00 Thursday |
4390 4322.35 |
4390.95 | 4295.8 | 5523 |
| 623 | 34.65 0.8 % |
19-10-2022 00:00:00 Wednesday |
4355.25 4389.9 |
4401 | 4343.3 | 3688 |
| 624 | 50.8 1.18 % |
18-10-2022 00:00:00 Tuesday |
4312.05 4362.85 |
4376 | 4258.1 | 6417 |
| 625 | 10.55 0.25 % |
17-10-2022 00:00:00 Monday |
4280 4290.55 |
4300.25 | 4225 | 139724 |
| 626 | -4.75 -0.11 % |
14-10-2022 00:00:00 Friday |
4300 4295.25 |
4323.65 | 4266.05 | 6002 |
| 627 | -18.55 -0.43 % |
13-10-2022 00:00:00 Thursday |
4288.75 4270.2 |
4315.65 | 4236.85 | 5184 |
| 628 | 18.7 0.44 % |
12-10-2022 00:00:00 Wednesday |
4270.05 4288.75 |
4348.45 | 4247 | 5931 |
| 629 | -68.45 -1.58 % |
11-10-2022 00:00:00 Tuesday |
4340.1 4271.65 |
4359 | 4265 | 135883 |
| 630 | -4.6 -0.11 % |
10-10-2022 00:00:00 Monday |
4345.05 4340.45 |
4425 | 4295 | 6570 |
| 631 | 30.1 0.69 % |
07-10-2022 00:00:00 Friday |
4365.1 4395.2 |
4432.7 | 4355 | 21406 |
| 632 | -18 -0.41 % |
06-10-2022 00:00:00 Thursday |
4408.95 4390.95 |
4450.05 | 4361.95 | 5657 |
| 633 | -11.9 -0.27 % |
04-10-2022 00:00:00 Tuesday |
4414.05 4402.15 |
4441.25 | 4365 | 3929 |
| 634 | -7.5 -0.17 % |
03-10-2022 00:00:00 Monday |
4370.05 4362.55 |
4488 | 4351 | 17014 |
| 635 | 46.9 1.08 % |
30-09-2022 00:00:00 Friday |
4336.35 4383.25 |
4481 | 4336.35 | 51230 |
| 636 | 116.45 2.72 % |
29-09-2022 00:00:00 Thursday |
4275.05 4391.5 |
4410.9 | 4275.05 | 13479 |
| 637 | 16.75 0.39 % |
28-09-2022 00:00:00 Wednesday |
4249.65 4266.4 |
4292.75 | 4183.35 | 12038 |
| 638 | -56.85 -1.32 % |
27-09-2022 00:00:00 Tuesday |
4299.95 4243.1 |
4347.5 | 4209 | 12317 |
| 639 | -110.4 -2.51 % |
26-09-2022 00:00:00 Monday |
4389.75 4279.35 |
4420 | 4188.8 | 37297 |
| 640 | -208.75 -4.51 % |
23-09-2022 00:00:00 Friday |
4629.95 4421.2 |
4718.05 | 4384.75 | 24926 |
| 641 | 32.45 0.71 % |
22-09-2022 00:00:00 Thursday |
4575 4607.45 |
4630.55 | 4521.75 | 11692 |
| 642 | 46.4 1.02 % |
21-09-2022 00:00:00 Wednesday |
4558 4604.4 |
4666.85 | 4556.85 | 39299 |
| 643 | 268 6.24 % |
20-09-2022 00:00:00 Tuesday |
4294.05 4562.05 |
4592.4 | 4294.05 | 24517 |
| 644 | 56.8 1.34 % |
19-09-2022 00:00:00 Monday |
4251.05 4307.85 |
4332 | 4229 | 96670 |
| 645 | -61.05 -1.41 % |
16-09-2022 00:00:00 Friday |
4339.5 4278.45 |
4362.75 | 4256.55 | 5860 |
| 646 | -130.5 -2.92 % |
15-09-2022 00:00:00 Thursday |
4470 4339.5 |
4470 | 4322.35 | 9386 |
| 647 | 45.1 1.03 % |
14-09-2022 00:00:00 Wednesday |
4384.75 4429.85 |
4478.5 | 4384.75 | 6494 |
| 648 | -6.3 -0.14 % |
13-09-2022 00:00:00 Tuesday |
4495.35 4489.05 |
4514.8 | 4466.05 | 16759 |
| 649 | 18.85 0.42 % |
12-09-2022 00:00:00 Monday |
4460.85 4479.7 |
4501.2 | 4444.4 | 12929 |
| 650 | 100.8 2.31 % |
09-09-2022 00:00:00 Friday |
4360.05 4460.85 |
4473.9 | 4360.05 | 14741 |
| 651 | 39.15 0.89 % |
08-09-2022 00:00:00 Thursday |
4374.45 4413.6 |
4444 | 4360 | 37063 |
| 652 | 3.45 0.08 % |
07-09-2022 00:00:00 Wednesday |
4371 4374.45 |
4409.65 | 4334.3 | 21340 |
| 653 | 165.9 3.9 % |
06-09-2022 00:00:00 Tuesday |
4253.05 4418.95 |
4433.9 | 4253.05 | 50408 |
| 654 | -21.15 -0.49 % |
05-09-2022 00:00:00 Monday |
4299 4277.85 |
4306.45 | 4232.4 | 29297 |
| 655 | 22.45 0.52 % |
02-09-2022 00:00:00 Friday |
4289 4311.45 |
4397 | 4285 | 41273 |
| 656 | -30.9 -0.72 % |
01-09-2022 00:00:00 Thursday |
4310.3 4279.4 |
4328.9 | 4248.75 | 13519 |
| 657 | 88.35 2.09 % |
30-08-2022 00:00:00 Tuesday |
4228.1 4316.45 |
4336.05 | 4228.1 | 26617 |
| 658 | 165.9 4.07 % |
29-08-2022 00:00:00 Monday |
4080 4245.9 |
4270 | 4080 | 45427 |
| 659 | 15.3 0.36 % |
26-08-2022 00:00:00 Friday |
4198.95 4214.25 |
4234.75 | 4153 | 14475 |
| 660 | -52.2 -1.24 % |
25-08-2022 00:00:00 Thursday |
4222 4169.8 |
4232 | 4160 | 9435 |
| 661 | 135.35 3.32 % |
24-08-2022 00:00:00 Wednesday |
4075 4210.35 |
4219.35 | 4075 | 33389 |
| 662 | 42.3 1.05 % |
23-08-2022 00:00:00 Tuesday |
4029.45 4071.75 |
4092.4 | 3989.1 | 21707 |
| 663 | -94.9 -2.3 % |
22-08-2022 00:00:00 Monday |
4120 4025.1 |
4122 | 3997.1 | 22607 |
| 664 | -163.1 -3.79 % |
19-08-2022 00:00:00 Friday |
4299.95 4136.85 |
4300.6 | 4122 | 21627 |
| 665 | -75.7 -1.74 % |
18-08-2022 00:00:00 Thursday |
4346.25 4270.55 |
4346.25 | 4250.5 | 6142 |
| 666 | -54.15 -1.24 % |
17-08-2022 00:00:00 Wednesday |
4355 4300.85 |
4371.95 | 4285 | 33990 |
| 667 | 15.75 0.36 % |
16-08-2022 00:00:00 Tuesday |
4335 4350.75 |
4379.55 | 4210.5 | 12771 |
| 668 | -12.75 -0.29 % |
12-08-2022 00:00:00 Friday |
4322.6 4309.85 |
4396.9 | 4275.7 | 82604 |
| 669 | -120.75 -2.65 % |
11-08-2022 00:00:00 Thursday |
4555 4434.25 |
4555 | 4415.3 | 34903 |
| 670 | 104.05 2.36 % |
10-08-2022 00:00:00 Wednesday |
4415 4519.05 |
4625 | 4400 | 54120 |
| 671 | 28.6 0.65 % |
08-08-2022 00:00:00 Monday |
4400 4428.6 |
4473.45 | 4380.85 | 13413 |
| 672 | 18.75 0.43 % |
05-08-2022 00:00:00 Friday |
4354.45 4373.2 |
4420.25 | 4336 | 8410 |
| 673 | 71.6 1.66 % |
04-08-2022 00:00:00 Thursday |
4325 4396.6 |
4408.8 | 4309.55 | 19738 |
| 674 | 12.7 0.3 % |
03-08-2022 00:00:00 Wednesday |
4301.35 4314.05 |
4386.2 | 4282.25 | 7412 |
| 675 | 37 0.86 % |
02-08-2022 00:00:00 Tuesday |
4288 4325 |
4348.65 | 4269.95 | 16503 |
| 676 | 39.25 0.92 % |
01-08-2022 00:00:00 Monday |
4249 4288.25 |
4293.95 | 4190.25 | 147594 |
| 677 | 21.4 0.51 % |
29-07-2022 00:00:00 Friday |
4191.05 4212.45 |
4252.2 | 4186.3 | 14045 |
| 678 | 71.05 1.72 % |
28-07-2022 00:00:00 Thursday |
4120 4191.05 |
4205.05 | 4120 | 11647 |
| 679 | -19.9 -0.48 % |
27-07-2022 00:00:00 Wednesday |
4146.1 4126.2 |
4146.1 | 4025 | 10054 |
| 680 | -82.05 -1.96 % |
26-07-2022 00:00:00 Tuesday |
4191.2 4109.15 |
4191.2 | 4087.85 | 9506 |
| 681 | 41.2 0.99 % |
25-07-2022 00:00:00 Monday |
4150 4191.2 |
4253.25 | 4145 | 22284 |
| 682 | -49.45 -1.18 % |
22-07-2022 00:00:00 Friday |
4174 4124.55 |
4174 | 4088.5 | 9199 |
| 683 | 51 1.24 % |
21-07-2022 00:00:00 Thursday |
4100 4151 |
4169 | 4100 | 10898 |
| 684 | 35.5 0.87 % |
20-07-2022 00:00:00 Wednesday |
4075 4110.5 |
4140 | 4032 | 15419 |
| 685 | 79.1 2.01 % |
19-07-2022 00:00:00 Tuesday |
3940 4019.1 |
4031.2 | 3933.85 | 8970 |
| 686 | -18.95 -0.48 % |
18-07-2022 00:00:00 Monday |
3965 3946.05 |
3965 | 3890.3 | 139090 |
| 687 | 38.05 0.98 % |
15-07-2022 00:00:00 Friday |
3891.85 3929.9 |
3942 | 3883.55 | 8369 |
| 688 | 3.4 0.09 % |
14-07-2022 00:00:00 Thursday |
3894.95 3898.35 |
3978.05 | 3880.25 | 16003 |
| 689 | -91.15 -2.3 % |
13-07-2022 00:00:00 Wednesday |
3960 3868.85 |
3960 | 3861.05 | 9074 |
| 690 | 14.45 0.37 % |
12-07-2022 00:00:00 Tuesday |
3918.5 3932.95 |
4097.05 | 3906.25 | 32967 |
| 691 | 5.5 0.14 % |
11-07-2022 00:00:00 Monday |
3925 3930.5 |
3967 | 3898.15 | 9024 |
| 692 | 3.3 0.08 % |
08-07-2022 00:00:00 Friday |
3933.95 3937.25 |
3945.55 | 3912.1 | 8393 |
| 693 | -17.4 -0.44 % |
07-07-2022 00:00:00 Thursday |
3932.3 3914.9 |
3932.3 | 3868.4 | 105609 |
| 694 | 82.4 2.17 % |
06-07-2022 00:00:00 Wednesday |
3800 3882.4 |
3889.45 | 3785.35 | 22379 |
| 695 | 37.4 0.99 % |
05-07-2022 00:00:00 Tuesday |
3779.1 3816.5 |
3874 | 3771.7 | 25654 |
| 696 | 72.55 1.96 % |
04-07-2022 00:00:00 Monday |
3700 3772.55 |
3782.7 | 3700 | 9658 |
| 697 | 55.3 1.5 % |
01-07-2022 00:00:00 Friday |
3679.85 3735.15 |
3743.35 | 3638.85 | 11031 |
| 698 | -35.35 -0.95 % |
30-06-2022 00:00:00 Thursday |
3715.2 3679.85 |
3765 | 3659.65 | 17545 |
| 699 | -55.8 -1.48 % |
29-06-2022 00:00:00 Wednesday |
3771 3715.2 |
3823.2 | 3694.8 | 14006 |
| 700 | 73.5 1.95 % |
28-06-2022 00:00:00 Tuesday |
3765.2 3838.7 |
3845 | 3725 | 9634 |
| 701 | -42.25 -1.1 % |
27-06-2022 00:00:00 Monday |
3835.6 3793.35 |
3885.65 | 3778 | 15651 |
| 702 | -64.4 -1.65 % |
24-06-2022 00:00:00 Friday |
3900 3835.6 |
3923.4 | 3765 | 53080 |
| 703 | 100.55 2.68 % |
23-06-2022 00:00:00 Thursday |
3750 3850.55 |
3856.45 | 3712 | 22868 |
| 704 | -42.35 -1.11 % |
22-06-2022 00:00:00 Wednesday |
3829.8 3787.45 |
3829.8 | 3715 | 10839 |
| 705 | -88.5 -2.27 % |
21-06-2022 00:00:00 Tuesday |
3897.3 3808.8 |
3897.3 | 3795.05 | 15212 |
| 706 | 91 2.45 % |
20-06-2022 00:00:00 Monday |
3719 3810 |
3824.4 | 3689 | 24059 |
| 707 | 67.9 1.87 % |
17-06-2022 00:00:00 Friday |
3632.8 3700.7 |
3723.85 | 3558 | 56474 |
| 708 | -61.05 -1.64 % |
16-06-2022 00:00:00 Thursday |
3721 3659.95 |
3774.95 | 3640.75 | 21876 |
| 709 | 22.9 0.62 % |
15-06-2022 00:00:00 Wednesday |
3700 3722.9 |
3753.05 | 3649.8 | 9613 |
| 710 | 105.85 2.94 % |
14-06-2022 00:00:00 Tuesday |
3600.1 3705.95 |
3757.05 | 3600.1 | 15561 |
| 711 | -44.25 -1.2 % |
13-06-2022 00:00:00 Monday |
3695 3650.75 |
3695 | 3595.85 | 9361 |
| 712 | 84.25 2.33 % |
10-06-2022 00:00:00 Friday |
3616 3700.25 |
3714.8 | 3597.2 | 13457 |
| 713 | 57.85 1.6 % |
09-06-2022 00:00:00 Thursday |
3605.6 3663.45 |
3680 | 3563 | 11609 |
| 714 | 43.3 1.21 % |
08-06-2022 00:00:00 Wednesday |
3584.15 3627.45 |
3645 | 3559.2 | 18806 |
| 715 | -34.5 -0.95 % |
07-06-2022 00:00:00 Tuesday |
3645 3610.5 |
3645 | 3528.2 | 19041 |
| 716 | 53.9 1.51 % |
06-06-2022 00:00:00 Monday |
3580 3633.9 |
3650 | 3546.25 | 14875 |
| 717 | -86.5 -2.35 % |
03-06-2022 00:00:00 Friday |
3675 3588.5 |
3685.45 | 3548.5 | 60889 |
| 718 | -224.8 -5.81 % |
02-06-2022 00:00:00 Thursday |
3870 3645.2 |
3870 | 3623 | 66005 |
| 719 | -120.95 -3.05 % |
01-06-2022 00:00:00 Wednesday |
3960 3839.05 |
3989.35 | 3790 | 52743 |
| 720 | 109.1 2.82 % |
31-05-2022 00:00:00 Tuesday |
3870 3979.1 |
3999.9 | 3838.25 | 90972 |
| 721 | 21.05 0.54 % |
30-05-2022 00:00:00 Monday |
3870 3891.05 |
3916.8 | 3822.6 | 17655 |
| 722 | 181.35 4.93 % |
27-05-2022 00:00:00 Friday |
3680.25 3861.6 |
3879.95 | 3573.1 | 60536 |
| 723 | 278.1 8.2 % |
26-05-2022 00:00:00 Thursday |
3389.9 3668 |
3704.45 | 3365.9 | 72178 |
| 724 | -107.25 -2.95 % |
25-05-2022 00:00:00 Wednesday |
3633 3525.75 |
3670.5 | 3486.65 | 14954 |
| 725 | -134.3 -3.57 % |
24-05-2022 00:00:00 Tuesday |
3766.7 3632.4 |
3771 | 3616.9 | 11418 |
| 726 | 36.55 0.99 % |
23-05-2022 00:00:00 Monday |
3685 3721.55 |
3764 | 3671 | 8363 |
| 727 | -15.05 -0.41 % |
20-05-2022 00:00:00 Friday |
3682.7 3667.65 |
3684.45 | 3588 | 16448 |
| 728 | 57.6 1.61 % |
19-05-2022 00:00:00 Thursday |
3576 3633.6 |
3715 | 3576 | 22715 |
| 729 | -113 -2.94 % |
18-05-2022 00:00:00 Wednesday |
3850 3737 |
3850 | 3726.95 | 10500 |
| 730 | 81.85 2.19 % |
17-05-2022 00:00:00 Tuesday |
3731 3812.85 |
3832 | 3686.25 | 25670 |
| 731 | 98.2 2.74 % |
16-05-2022 00:00:00 Monday |
3590 3688.2 |
3710 | 3558.1 | 25349 |
| 732 | -42.8 -1.19 % |
13-05-2022 00:00:00 Friday |
3591 3548.2 |
3711.95 | 3530.8 | 21859 |
| 733 | -54.4 -1.5 % |
12-05-2022 00:00:00 Thursday |
3635 3580.6 |
3648.65 | 3543.55 | 34053 |
| 734 | -13.45 -0.36 % |
11-05-2022 00:00:00 Wednesday |
3691 3677.55 |
3733.55 | 3620 | 24789 |
| 735 | -111.15 -2.93 % |
10-05-2022 00:00:00 Tuesday |
3799.75 3688.6 |
3799.75 | 3661.55 | 18708 |
| 736 | -61.85 -1.62 % |
09-05-2022 00:00:00 Monday |
3827 3765.15 |
3827 | 3691 | 23955 |
| 737 | -107.65 -2.74 % |
06-05-2022 00:00:00 Friday |
3935 3827.35 |
3935 | 3794 | 19245 |
| 738 | -105.65 -2.61 % |
05-05-2022 00:00:00 Thursday |
4053.7 3948.05 |
4055.95 | 3928.75 | 29728 |
| 739 | -296.35 -6.88 % |
04-05-2022 00:00:00 Wednesday |
4310 4013.65 |
4321.05 | 3996.8 | 142963 |
| 740 | -153.35 -3.44 % |
02-05-2022 00:00:00 Monday |
4457.75 4304.4 |
4457.75 | 4291 | 23549 |
| 741 | -83.25 -1.83 % |
29-04-2022 00:00:00 Friday |
4541 4457.75 |
4597.55 | 4433.35 | 8142 |
| 742 | -78.25 -1.7 % |
28-04-2022 00:00:00 Thursday |
4608 4529.75 |
4608 | 4504 | 16554 |
| 743 | -86.65 -1.88 % |
27-04-2022 00:00:00 Wednesday |
4609 4522.35 |
4659.2 | 4501 | 9579 |
| 744 | -76.6 -1.63 % |
26-04-2022 00:00:00 Tuesday |
4699.85 4623.25 |
4743.65 | 4601.35 | 7494 |
| 745 | -63.1 -1.33 % |
25-04-2022 00:00:00 Monday |
4737.1 4674 |
4800 | 4612.15 | 19025 |
| 746 | -52.3 -1.07 % |
22-04-2022 00:00:00 Friday |
4867 4814.7 |
4867 | 4790.5 | 9234 |
| 747 | 83.75 1.74 % |
21-04-2022 00:00:00 Thursday |
4800 4883.75 |
4901 | 4770 | 23237 |
| 748 | -47.55 -0.98 % |
20-04-2022 00:00:00 Wednesday |
4830 4782.45 |
4850 | 4734.25 | 22666 |
| 749 | 265.75 5.83 % |
19-04-2022 00:00:00 Tuesday |
4555.1 4820.85 |
4869 | 4555.1 | 43184 |
| 750 | -180.15 -3.81 % |
18-04-2022 00:00:00 Monday |
4734 4553.85 |
4739.75 | 4520.15 | 14114 |
| 751 | 151.7 3.3 % |
13-04-2022 00:00:00 Wednesday |
4592.05 4743.75 |
4764 | 4592.05 | 34783 |
| 752 | -63.4 -1.35 % |
12-04-2022 00:00:00 Tuesday |
4694 4630.6 |
4694 | 4595.2 | 10221 |
| 753 | 37 0.8 % |
11-04-2022 00:00:00 Monday |
4625 4662 |
4687.4 | 4576 | 12547 |
| 754 | 64.25 1.41 % |
08-04-2022 00:00:00 Friday |
4541 4605.25 |
4628 | 4518 | 29674 |
| 755 | 7.3 0.16 % |
07-04-2022 00:00:00 Thursday |
4530 4537.3 |
4583 | 4492 | 17475 |
| 756 | -28.15 -0.62 % |
06-04-2022 00:00:00 Wednesday |
4540 4511.85 |
4608 | 4497.15 | 21722 |
| 757 | -34.75 -0.76 % |
05-04-2022 00:00:00 Tuesday |
4590 4555.25 |
4604.05 | 4540.05 | 12998 |
| 758 | 49.05 1.09 % |
04-04-2022 00:00:00 Monday |
4513 4562.05 |
4583.05 | 4500 | 23911 |
| 759 | -21.4 -0.47 % |
01-04-2022 00:00:00 Friday |
4524.45 4503.05 |
4559.1 | 4455 | 27470 |
| 760 | -103.75 -2.25 % |
31-03-2022 00:00:00 Thursday |
4620 4516.25 |
4630.35 | 4502 | 27815 |
| 761 | -63.55 -1.36 % |
30-03-2022 00:00:00 Wednesday |
4670 4606.45 |
4690 | 4581.4 | 52426 |
| 762 | -51.4 -1.1 % |
29-03-2022 00:00:00 Tuesday |
4666 4614.6 |
4694.9 | 4602 | 10700 |
| 763 | -42.85 -0.91 % |
28-03-2022 00:00:00 Monday |
4695 4652.15 |
4720 | 4600 | 10520 |
| 764 | 56.65 1.22 % |
25-03-2022 00:00:00 Friday |
4625.2 4681.85 |
4763.05 | 4622.45 | 29619 |
| 765 | -16.45 -0.35 % |
24-03-2022 00:00:00 Thursday |
4646.8 4630.35 |
4684.9 | 4559.45 | 12517 |
| 766 | -95 -2.02 % |
23-03-2022 00:00:00 Wednesday |
4700 4605 |
4711.1 | 4596.8 | 13223 |
| 767 | -165.85 -3.43 % |
22-03-2022 00:00:00 Tuesday |
4840 4674.15 |
4840 | 4476.65 | 38005 |
| 768 | -99.25 -2.04 % |
21-03-2022 00:00:00 Monday |
4869.95 4770.7 |
4915 | 4760 | 12221 |
| 769 | -130.8 -2.63 % |
17-03-2022 00:00:00 Thursday |
4969.95 4839.15 |
4995 | 4825.05 | 15002 |
| 770 | 57.55 1.18 % |
16-03-2022 00:00:00 Wednesday |
4885.05 4942.6 |
4952 | 4835.9 | 13209 |
| 771 | -107.25 -2.18 % |
15-03-2022 00:00:00 Tuesday |
4920 4812.75 |
4999 | 4701.05 | 15583 |
| 772 | 61.35 1.26 % |
14-03-2022 00:00:00 Monday |
4860 4921.35 |
5015.45 | 4860 | 25642 |
| 773 | 82.95 1.74 % |
11-03-2022 00:00:00 Friday |
4770.05 4853 |
4864.95 | 4741.7 | 23318 |
| 774 | 20.05 0.42 % |
10-03-2022 00:00:00 Thursday |
4750 4770.05 |
4816.55 | 4743.3 | 9430 |
| 775 | -5.7 -0.12 % |
09-03-2022 00:00:00 Wednesday |
4715.1 4709.4 |
4811.3 | 4694.05 | 17541 |
| 776 | 51.8 1.11 % |
08-03-2022 00:00:00 Tuesday |
4667.45 4719.25 |
4742.4 | 4597.1 | 27550 |
| 777 | 13.6 0.29 % |
07-03-2022 00:00:00 Monday |
4650 4663.6 |
4732 | 4583.75 | 47395 |
| 778 | -179.95 -3.65 % |
04-03-2022 00:00:00 Friday |
4929.8 4749.85 |
4929.8 | 4733.2 | 27074 |
| 779 | 40.15 0.82 % |
03-03-2022 00:00:00 Thursday |
4875 4915.15 |
4969.9 | 4875 | 38319 |
| 780 | 60.25 1.25 % |
02-03-2022 00:00:00 Wednesday |
4802 4862.25 |
4904 | 4781.9 | 40522 |
| 781 | 183.55 3.97 % |
28-02-2022 00:00:00 Monday |
4618 4801.55 |
4824.2 | 4569.8 | 71207 |
| 782 | 98.65 2.18 % |
25-02-2022 00:00:00 Friday |
4535 4633.65 |
4745 | 4465 | 62687 |
| 783 | -167.05 -3.67 % |
24-02-2022 00:00:00 Thursday |
4549 4381.95 |
4549 | 4353.25 | 27683 |
| 784 | -16.85 -0.36 % |
23-02-2022 00:00:00 Wednesday |
4625 4608.15 |
4734.6 | 4593 | 40323 |
| 785 | 315.2 7.39 % |
22-02-2022 00:00:00 Tuesday |
4263 4578.2 |
4604.25 | 4263 | 38143 |
| 786 | -24.55 -0.55 % |
21-02-2022 00:00:00 Monday |
4452 4427.45 |
4524.45 | 4393.75 | 21027 |
| 787 | -96.45 -2.11 % |
18-02-2022 00:00:00 Friday |
4568.8 4472.35 |
4593 | 4463.4 | 12167 |
| 788 | -0.3 -0.01 % |
17-02-2022 00:00:00 Thursday |
4562 4561.7 |
4664.95 | 4550 | 16731 |
| 789 | -116.9 -2.49 % |
16-02-2022 00:00:00 Wednesday |
4698.95 4582.05 |
4720 | 4556.15 | 23545 |
| 790 | 159.55 3.54 % |
15-02-2022 00:00:00 Tuesday |
4506.25 4665.8 |
4674 | 4505 | 51986 |
| 791 | 1.95 0.04 % |
14-02-2022 00:00:00 Monday |
4486 4487.95 |
4676 | 4410 | 63423 |
| 792 | -85.85 -1.86 % |
11-02-2022 00:00:00 Friday |
4609.5 4523.65 |
4610 | 4478.55 | 38424 |
| 793 | 1.15 0.03 % |
10-02-2022 00:00:00 Thursday |
4595 4596.15 |
4622 | 4530 | 23308 |
| 794 | 110.8 2.48 % |
09-02-2022 00:00:00 Wednesday |
4460 4570.8 |
4587.2 | 4438.3 | 45984 |
| 795 | -161.4 -3.54 % |
08-02-2022 00:00:00 Tuesday |
4557.6 4396.2 |
4557.6 | 4381 | 21300 |
| 796 | -212.65 -4.54 % |
07-02-2022 00:00:00 Monday |
4687.25 4474.6 |
4719 | 4450 | 22056 |
| 797 | 72.25 1.57 % |
04-02-2022 00:00:00 Friday |
4615 4687.25 |
4792 | 4603.4 | 47872 |
| 798 | -13.5 -0.29 % |
03-02-2022 00:00:00 Thursday |
4660 4646.5 |
4702.45 | 4605 | 33663 |
| 799 | 153.25 3.4 % |
02-02-2022 00:00:00 Wednesday |
4511 4664.25 |
4686.1 | 4511 | 42440 |
| 800 | 3 0.07 % |
01-02-2022 00:00:00 Tuesday |
4508 4511 |
4530.7 | 4445.7 | 14135 |
| 801 | -63.3 -1.4 % |
31-01-2022 00:00:00 Monday |
4520 4456.7 |
4575.15 | 4356.35 | 47426 |
| 802 | 177.45 4.12 % |
28-01-2022 00:00:00 Friday |
4307 4484.45 |
4564 | 4307 | 43778 |
| 803 | -186.5 -4.16 % |
27-01-2022 00:00:00 Thursday |
4480 4293.5 |
4480 | 4148.8 | 39452 |
| 804 | 8.5 0.19 % |
25-01-2022 00:00:00 Tuesday |
4470 4478.5 |
4535.05 | 4254.85 | 29470 |
| 805 | -193.9 -4.13 % |
24-01-2022 00:00:00 Monday |
4690.8 4496.9 |
4707.5 | 4464.8 | 22358 |
| 806 | 58.8 1.27 % |
21-01-2022 00:00:00 Friday |
4632 4690.8 |
4731 | 4544.2 | 42386 |
| 807 | 109.55 2.41 % |
20-01-2022 00:00:00 Thursday |
4539.95 4649.5 |
4725 | 4489.25 | 65416 |
| 808 | -85.95 -1.87 % |
19-01-2022 00:00:00 Wednesday |
4598 4512.05 |
4600.05 | 4400 | 62834 |
| 809 | -301.8 -6.13 % |
18-01-2022 00:00:00 Tuesday |
4920 4618.2 |
4920 | 4505 | 81259 |
| 810 | -59.5 -1.2 % |
17-01-2022 00:00:00 Monday |
4971 4911.5 |
4983.5 | 4900.35 | 12824 |
| 811 | 9.05 0.18 % |
14-01-2022 00:00:00 Friday |
4965 4974.05 |
5013 | 4930 | 10738 |
| 812 | -54.95 -1.09 % |
13-01-2022 00:00:00 Thursday |
5039 4984.05 |
5050 | 4952.75 | 13762 |
| 813 | -64.6 -1.27 % |
12-01-2022 00:00:00 Wednesday |
5079.05 5014.45 |
5099.6 | 5007.15 | 7964 |
| 814 | 34.55 0.69 % |
11-01-2022 00:00:00 Tuesday |
5023.4 5057.95 |
5142 | 5020 | 25512 |
| 815 | 32.5 0.65 % |
10-01-2022 00:00:00 Monday |
5035.95 5068.45 |
5085.2 | 4965 | 12205 |
| 816 | 34.5 0.69 % |
07-01-2022 00:00:00 Friday |
4982 5016.5 |
5056.6 | 4960.95 | 12828 |
| 817 | -28.25 -0.57 % |
06-01-2022 00:00:00 Thursday |
4992.6 4964.35 |
5034.45 | 4905 | 14402 |
| 818 | 21.6 0.44 % |
05-01-2022 00:00:00 Wednesday |
4951 4972.6 |
5137.1 | 4924.05 | 20839 |
| 819 | -55.55 -1.11 % |
04-01-2022 00:00:00 Tuesday |
5019 4963.45 |
5020 | 4922.8 | 13075 |
| 820 | -61.1 -1.21 % |
03-01-2022 00:00:00 Monday |
5050 4988.9 |
5066.75 | 4979.8 | 9425 |
| 821 | 104.6 2.13 % |
31-12-2021 00:00:00 Friday |
4908 5012.6 |
5055.55 | 4908 | 23114 |
| 822 | -19.35 -0.39 % |
30-12-2021 00:00:00 Thursday |
4989 4969.65 |
5005 | 4942 | 37403 |
| 823 | 136.5 2.82 % |
29-12-2021 00:00:00 Wednesday |
4841 4977.5 |
4990 | 4835.8 | 18938 |
| 824 | 33.4 0.69 % |
28-12-2021 00:00:00 Tuesday |
4807.15 4840.55 |
4893 | 4807.15 | 11213 |
| 825 | -11.25 -0.23 % |
27-12-2021 00:00:00 Monday |
4850 4838.75 |
4858.95 | 4753.65 | 8045 |
| 826 | -37.45 -0.77 % |
24-12-2021 00:00:00 Friday |
4878 4840.55 |
4900 | 4828.5 | 13726 |
| 827 | 99.6 2.08 % |
23-12-2021 00:00:00 Thursday |
4778 4877.6 |
4898.45 | 4778 | 32114 |
| 828 | -102.45 -2.1 % |
22-12-2021 00:00:00 Wednesday |
4880 4777.55 |
4897 | 4751.05 | 37373 |
| 829 | 100.2 2.11 % |
21-12-2021 00:00:00 Tuesday |
4746 4846.2 |
4868.4 | 4696.95 | 23916 |
| 830 | -64.3 -1.35 % |
20-12-2021 00:00:00 Monday |
4770.05 4705.75 |
4821.95 | 4646.45 | 144424 |
| 831 | -412.75 -7.94 % |
17-12-2021 00:00:00 Friday |
5200 4787.25 |
5200 | 4731.65 | 46706 |
| 832 | -2 -0.04 % |
16-12-2021 00:00:00 Thursday |
5207.1 5205.1 |
5241 | 5143 | 13657 |
| 833 | -17.8 -0.34 % |
15-12-2021 00:00:00 Wednesday |
5210 5192.2 |
5270.35 | 5171 | 11554 |
| 834 | 74.65 1.45 % |
14-12-2021 00:00:00 Tuesday |
5131 5205.65 |
5250 | 5065.7 | 786178 |
| 835 | -115.2 -2.17 % |
13-12-2021 00:00:00 Monday |
5320 5204.8 |
5324.9 | 5177 | 53230 |
| 836 | -36.65 -0.69 % |
10-12-2021 00:00:00 Friday |
5280 5243.35 |
5325.35 | 5230.75 | 13363 |
| 837 | -140.8 -2.62 % |
09-12-2021 00:00:00 Thursday |
5372.55 5231.75 |
5386 | 5211.15 | 62031 |
| 838 | -31.05 -0.58 % |
08-12-2021 00:00:00 Wednesday |
5363.6 5332.55 |
5363.6 | 5279.65 | 44849 |
| 839 | 15.65 0.3 % |
07-12-2021 00:00:00 Tuesday |
5299 5314.65 |
5431.35 | 5237.85 | 27175 |
| 840 | -154.15 -2.83 % |
06-12-2021 00:00:00 Monday |
5455 5300.85 |
5471.55 | 5275 | 23143 |
| 841 | -150.9 -2.7 % |
03-12-2021 00:00:00 Friday |
5585 5434.1 |
5647.95 | 5421.65 | 24526 |
| 842 | -23 -0.41 % |
02-12-2021 00:00:00 Thursday |
5617 5594 |
5805 | 5577.6 | 46051 |
| 843 | -136.85 -2.4 % |
01-12-2021 00:00:00 Wednesday |
5705.1 5568.25 |
5756.35 | 5530.3 | 31222 |
| 844 | -106.35 -1.83 % |
30-11-2021 00:00:00 Tuesday |
5799 5692.65 |
5827.5 | 5630.7 | 34799 |
| 845 | -123.35 -2.11 % |
29-11-2021 00:00:00 Monday |
5850 5726.65 |
5859 | 5550.05 | 54093 |
| 846 | -20.6 -0.36 % |
26-11-2021 00:00:00 Friday |
5705 5684.4 |
5930.7 | 5630 | 120519 |
| 847 | 298.3 5.51 % |
25-11-2021 00:00:00 Thursday |
5415.85 5714.15 |
5749.65 | 5335.65 | 149032 |
| 848 | -90.55 -1.65 % |
24-11-2021 00:00:00 Wednesday |
5482.95 5392.4 |
5482.95 | 5307.35 | 19019 |
| 849 | 111.3 2.08 % |
23-11-2021 00:00:00 Tuesday |
5342.35 5453.65 |
5535.65 | 5342.35 | 36292 |
| 850 | -176.35 -3.15 % |
22-11-2021 00:00:00 Monday |
5594 5417.65 |
5636.8 | 5314.5 | 55043 |
| 851 | -146.7 -2.56 % |
18-11-2021 00:00:00 Thursday |
5735.85 5589.15 |
5843.25 | 5547 | 83427 |
| 852 | 635.9 12.47 % |
17-11-2021 00:00:00 Wednesday |
5099.95 5735.85 |
5845.25 | 5092.1 | 258238 |
| 853 | 4.9 0.1 % |
16-11-2021 00:00:00 Tuesday |
5092 5096.9 |
5209.15 | 5038.75 | 41801 |
| 854 | 294.45 6.15 % |
15-11-2021 00:00:00 Monday |
4786 5080.45 |
5146 | 4786 | 107671 |
| 855 | 68.95 1.5 % |
12-11-2021 00:00:00 Friday |
4600 4668.95 |
4685.1 | 4574.35 | 13379 |
| 856 | -9.7 -0.21 % |
11-11-2021 00:00:00 Thursday |
4576.9 4567.2 |
4725 | 4530 | 51351 |
| 857 | 52.95 1.18 % |
10-11-2021 00:00:00 Wednesday |
4500 4552.95 |
4584 | 4479.5 | 18831 |
| 858 | 112 2.53 % |
09-11-2021 00:00:00 Tuesday |
4422.8 4534.8 |
4554.35 | 4420 | 20566 |
| 859 | -35.5 -0.8 % |
08-11-2021 00:00:00 Monday |
4435 4399.5 |
4473.5 | 4380 | 7165 |
| 860 | -42.2 -0.94 % |
04-11-2021 00:00:00 Thursday |
4477.75 4435.55 |
4477.75 | 4419.1 | 3984 |
| 861 | 153.55 3.58 % |
03-11-2021 00:00:00 Wednesday |
4286.8 4440.35 |
4448.45 | 4286.8 | 17885 |
| 862 | -53.95 -1.24 % |
02-11-2021 00:00:00 Tuesday |
4337 4283.05 |
4392 | 4267.8 | 14205 |
| 863 | 57.65 1.35 % |
01-11-2021 00:00:00 Monday |
4280 4337.65 |
4350 | 4259.45 | 7481 |
| 864 | 1.4 0.03 % |
29-10-2021 00:00:00 Friday |
4259.45 4260.85 |
4347.45 | 4161.3 | 34652 |
| 865 | 19.35 0.45 % |
28-10-2021 00:00:00 Thursday |
4277 4296.35 |
4315.15 | 4228.55 | 47244 |
| 866 | -22.9 -0.53 % |
27-10-2021 00:00:00 Wednesday |
4299 4276.1 |
4325 | 4217.4 | 13823 |
| 867 | 96.1 2.3 % |
26-10-2021 00:00:00 Tuesday |
4171.15 4267.25 |
4304.8 | 4133.4 | 24556 |
| 868 | 93.15 2.29 % |
25-10-2021 00:00:00 Monday |
4073.5 4166.65 |
4252.15 | 3954.1 | 39412 |
| 869 | -103.5 -2.5 % |
22-10-2021 00:00:00 Friday |
4135 4031.5 |
4189.7 | 4004 | 17314 |
| 870 | -46.1 -1.1 % |
21-10-2021 00:00:00 Thursday |
4181 4134.9 |
4233.3 | 4079.6 | 107918 |
| 871 | -165.25 -3.83 % |
20-10-2021 00:00:00 Wednesday |
4310 4144.75 |
4316.4 | 4134.4 | 114444 |
| 872 | -48.05 -1.1 % |
19-10-2021 00:00:00 Tuesday |
4350 4301.95 |
4382.15 | 4227.15 | 17162 |
| 873 | -44.2 -1.01 % |
18-10-2021 00:00:00 Monday |
4375 4330.8 |
4425 | 4320.05 | 20074 |
| 874 | -50.35 -1.15 % |
14-10-2021 00:00:00 Thursday |
4379.15 4328.8 |
4428 | 4313.45 | 14189 |
| 875 | -26 -0.59 % |
13-10-2021 00:00:00 Wednesday |
4404.8 4378.8 |
4408.2 | 4341 | 6347 |
| 876 | -28.95 -0.66 % |
12-10-2021 00:00:00 Tuesday |
4379.45 4350.5 |
4404.35 | 4295 | 16179 |
| 877 | -7.3 -0.17 % |
11-10-2021 00:00:00 Monday |
4384 4376.7 |
4423.1 | 4361 | 100892 |
| 878 | -84.95 -1.9 % |
08-10-2021 00:00:00 Friday |
4464 4379.05 |
4464 | 4366.1 | 13128 |
| 879 | 48.55 1.11 % |
07-10-2021 00:00:00 Thursday |
4380.75 4429.3 |
4466.3 | 4380.75 | 7740 |
| 880 | -103.9 -2.32 % |
06-10-2021 00:00:00 Wednesday |
4480 4376.1 |
4513.5 | 4356.75 | 21809 |
| 881 | -114.1 -2.48 % |
05-10-2021 00:00:00 Tuesday |
4598 4483.9 |
4598 | 4470.15 | 13211 |
| 882 | 90.85 2.04 % |
04-10-2021 00:00:00 Monday |
4456 4546.85 |
4562.9 | 4445.1 | 22598 |
| 883 | -37 -0.82 % |
01-10-2021 00:00:00 Friday |
4497 4460 |
4520 | 4434 | 42974 |
| 884 | 29.6 0.66 % |
30-09-2021 00:00:00 Thursday |
4455 4484.6 |
4500.2 | 4388.45 | 35780 |
| 885 | 9.7 0.22 % |
29-09-2021 00:00:00 Wednesday |
4415 4424.7 |
4504.95 | 4395.4 | 42688 |
| 886 | -159.25 -3.48 % |
28-09-2021 00:00:00 Tuesday |
4571 4411.75 |
4644 | 4376.4 | 148023 |
| 887 | -193.25 -4.06 % |
27-09-2021 00:00:00 Monday |
4759 4565.75 |
4768.8 | 4464.95 | 98633 |
| 888 | -433.55 -8.39 % |
24-09-2021 00:00:00 Friday |
5166 4732.45 |
5183.3 | 4711.3 | 77973 |
| 889 | 154.35 3.12 % |
23-09-2021 00:00:00 Thursday |
4940 5094.35 |
5135.35 | 4905.2 | 123262 |
| 890 | -34.65 -0.7 % |
22-09-2021 00:00:00 Wednesday |
4935 4900.35 |
5009.05 | 4870.4 | 18453 |
| 891 | 43.65 0.9 % |
21-09-2021 00:00:00 Tuesday |
4855.4 4899.05 |
4916.6 | 4787.25 | 45723 |
| 892 | 58.3 1.21 % |
20-09-2021 00:00:00 Monday |
4832.9 4891.2 |
4951.15 | 4786.6 | 26231 |
| 893 | 14.35 0.29 % |
17-09-2021 00:00:00 Friday |
4890 4904.35 |
4943.9 | 4827.95 | 116963 |
| 894 | 58.6 1.22 % |
16-09-2021 00:00:00 Thursday |
4820 4878.6 |
4889.8 | 4793.75 | 82022 |
| 895 | 54.55 1.15 % |
15-09-2021 00:00:00 Wednesday |
4741 4795.55 |
4819.6 | 4687.1 | 18147 |
| 896 | -32.85 -0.69 % |
14-09-2021 00:00:00 Tuesday |
4765 4732.15 |
4774.1 | 4698.15 | 57600 |
| 897 | 22.05 0.47 % |
13-09-2021 00:00:00 Monday |
4726 4748.05 |
4796.55 | 4681.6 | 27469 |
| 898 | -94 -1.95 % |
09-09-2021 00:00:00 Thursday |
4814 4720 |
4823.05 | 4685.2 | 22787 |
| 899 | -64.25 -1.32 % |
08-09-2021 00:00:00 Wednesday |
4878 4813.75 |
4899.85 | 4792.75 | 22912 |
| 900 | -147.55 -2.94 % |
07-09-2021 00:00:00 Tuesday |
5025 4877.45 |
5025 | 4861.05 | 19041 |
| 901 | -32.55 -0.65 % |
06-09-2021 00:00:00 Monday |
5030 4997.45 |
5042.4 | 4973.4 | 38903 |
| 902 | -51.6 -1.02 % |
03-09-2021 00:00:00 Friday |
5064 5012.4 |
5076.1 | 4968.6 | 65320 |
| 903 | -5.25 -0.1 % |
02-09-2021 00:00:00 Thursday |
5050 5044.75 |
5122 | 5015.25 | 93287 |
| 904 | 40.65 0.81 % |
01-09-2021 00:00:00 Wednesday |
4998 5038.65 |
5070 | 4946.35 | 85693 |
| 905 | 205.6 4.32 % |
31-08-2021 00:00:00 Tuesday |
4763.1 4968.7 |
5046 | 4763.1 | 584876 |
| 906 | -24.35 -0.51 % |
30-08-2021 00:00:00 Monday |
4780 4755.65 |
4827.4 | 4721 | 17939 |
| 907 | 65.65 1.4 % |
27-08-2021 00:00:00 Friday |
4700 4765.65 |
4831.95 | 4677.85 | 36565 |
| 908 | -86.5 -1.81 % |
26-08-2021 00:00:00 Thursday |
4787 4700.5 |
4787 | 4647.5 | 14579 |
| 909 | -85.65 -1.76 % |
25-08-2021 00:00:00 Wednesday |
4857 4771.35 |
4877.65 | 4750.5 | 15346 |
| 910 | 57.1 1.19 % |
24-08-2021 00:00:00 Tuesday |
4786 4843.1 |
4886.6 | 4753.8 | 44443 |
| 911 | -55.35 -1.15 % |
23-08-2021 00:00:00 Monday |
4800 4744.65 |
4835.2 | 4722.8 | 31125 |
| 912 | 40.7 0.86 % |
20-08-2021 00:00:00 Friday |
4709.95 4750.65 |
4932.4 | 4700 | 109052 |
| 913 | -112.2 -2.29 % |
18-08-2021 00:00:00 Wednesday |
4899 4786.8 |
4959.5 | 4760.65 | 77856 |
| 914 | 561.4 12.88 % |
17-08-2021 00:00:00 Tuesday |
4359 4920.4 |
4956.95 | 4333.2 | 265377 |
| 915 | 197.85 4.77 % |
16-08-2021 00:00:00 Monday |
4149 4346.85 |
4374.9 | 4139.45 | 104697 |
| 916 | -92.7 -2.23 % |
13-08-2021 00:00:00 Friday |
4152.9 4060.2 |
4152.9 | 4040 | 18106 |
| 917 | 134.9 3.37 % |
12-08-2021 00:00:00 Thursday |
4002.2 4137.1 |
4155.9 | 3978 | 25909 |
| 918 | -68.7 -1.68 % |
11-08-2021 00:00:00 Wednesday |
4093.45 4024.75 |
4093.45 | 3914.6 | 20353 |
| 919 | 41 1.02 % |
10-08-2021 00:00:00 Tuesday |
4025 4066 |
4085 | 4000.85 | 10816 |
| 920 | -86.95 -2.12 % |
09-08-2021 00:00:00 Monday |
4100.05 4013.1 |
4116.1 | 3994.15 | 30252 |
| 921 | -9.95 -0.24 % |
06-08-2021 00:00:00 Friday |
4099 4089.05 |
4178.9 | 4074.85 | 21936 |
| 922 | 16.95 0.42 % |
05-08-2021 00:00:00 Thursday |
4056.4 4073.35 |
4108.8 | 4035.3 | 7162 |
| 923 | -27.7 -0.68 % |
04-08-2021 00:00:00 Wednesday |
4095 4067.3 |
4126.55 | 4055.8 | 6560 |
| 924 | 40.95 1.01 % |
03-08-2021 00:00:00 Tuesday |
4051 4091.95 |
4224 | 4051 | 34866 |
| 925 | -181.15 -4.28 % |
02-08-2021 00:00:00 Monday |
4229.5 4048.35 |
4229.5 | 4037.6 | 9534 |
| 926 | 6.4 0.16 % |
30-07-2021 00:00:00 Friday |
4028 4034.4 |
4085.65 | 4008.5 | 19044 |
| 927 | 8.6 0.21 % |
29-07-2021 00:00:00 Thursday |
4029.9 4038.5 |
4051.85 | 3992.65 | 17374 |
| 928 | -97.45 -2.36 % |
28-07-2021 00:00:00 Wednesday |
4127.35 4029.9 |
4127.35 | 3986.4 | 19093 |
| 929 | -44.2 -1.07 % |
27-07-2021 00:00:00 Tuesday |
4123 4078.8 |
4188.45 | 4050.1 | 32163 |
| 930 | 180.95 4.62 % |
26-07-2021 00:00:00 Monday |
3920 4100.95 |
4158 | 3920 | 58923 |
| 931 | -73.75 -1.85 % |
23-07-2021 00:00:00 Friday |
3991 3917.25 |
3997.85 | 3911.7 | 12448 |
| 932 | 68.3 1.74 % |
22-07-2021 00:00:00 Thursday |
3917.25 3985.55 |
4002.6 | 3899.35 | 27155 |
| 933 | -12.8 -0.33 % |
20-07-2021 00:00:00 Tuesday |
3896 3883.2 |
3905.3 | 3819 | 21973 |
| 934 | 122.45 3.26 % |
19-07-2021 00:00:00 Monday |
3760 3882.45 |
3917 | 3760 | 82447 |
| 935 | 43.75 1.17 % |
16-07-2021 00:00:00 Friday |
3736.3 3780.05 |
3786 | 3736.3 | 19494 |
| 936 | -1.35 -0.04 % |
15-07-2021 00:00:00 Thursday |
3763 3761.65 |
3797.9 | 3756.3 | 13533 |
| 937 | 17.95 0.48 % |
14-07-2021 00:00:00 Wednesday |
3737 3754.95 |
3775.15 | 3709.65 | 16359 |
| 938 | -0.8 -0.02 % |
13-07-2021 00:00:00 Tuesday |
3751 3750.2 |
3767.75 | 3721.4 | 11351 |
| 939 | 21.45 0.58 % |
12-07-2021 00:00:00 Monday |
3726 3747.45 |
3790 | 3726 | 66283 |
| 940 | 81.9 2.25 % |
09-07-2021 00:00:00 Friday |
3644 3725.9 |
3740.35 | 3644 | 23568 |
| 941 | -2.65 -0.07 % |
08-07-2021 00:00:00 Thursday |
3674.1 3671.45 |
3719.3 | 3656.3 | 17100 |
| 942 | -5.5 -0.15 % |
07-07-2021 00:00:00 Wednesday |
3722 3716.5 |
3755.9 | 3698.05 | 13718 |
| 943 | 7.45 0.2 % |
06-07-2021 00:00:00 Tuesday |
3700.2 3707.65 |
3750 | 3695.4 | 14189 |
| 944 | -23.75 -0.63 % |
05-07-2021 00:00:00 Monday |
3743.4 3719.65 |
3762.25 | 3703.3 | 21221 |
| 945 | 43.55 1.18 % |
02-07-2021 00:00:00 Friday |
3690 3733.55 |
3740 | 3667.65 | 21982 |
| 946 | 34 0.93 % |
01-07-2021 00:00:00 Thursday |
3645.2 3679.2 |
3695.9 | 3611.45 | 37949 |
| 947 | 16.85 0.47 % |
30-06-2021 00:00:00 Wednesday |
3601.3 3618.15 |
3659.35 | 3583.05 | 71502 |
| 948 | 156.9 4.57 % |
29-06-2021 00:00:00 Tuesday |
3435 3591.9 |
3604.15 | 3421.05 | 120138 |
| 949 | 5.05 0.15 % |
28-06-2021 00:00:00 Monday |
3449.95 3455 |
3490.75 | 3403.75 | 69923 |
| 950 | 238.7 7.46 % |
25-06-2021 00:00:00 Friday |
3200 3438.7 |
3464.95 | 3200 | 167385 |
| 951 | -43.3 -1.33 % |
24-06-2021 00:00:00 Thursday |
3247 3203.7 |
3277.95 | 3144.7 | 46519 |
| 952 | -53.55 -1.62 % |
23-06-2021 00:00:00 Wednesday |
3297.95 3244.4 |
3297.95 | 3213.7 | 41027 |
| 953 | 12 0.37 % |
22-06-2021 00:00:00 Tuesday |
3246 3258 |
3301.9 | 3236.95 | 29008 |
| 954 | 67.35 2.12 % |
21-06-2021 00:00:00 Monday |
3170.3 3237.65 |
3251 | 3170.3 | 10186 |
| 955 | -4.1 -0.13 % |
18-06-2021 00:00:00 Friday |
3226 3221.9 |
3253 | 3165.2 | 22729 |
| 956 | -19.65 -0.6 % |
17-06-2021 00:00:00 Thursday |
3260 3240.35 |
3281.55 | 3225.1 | 13761 |
| 957 | -25.4 -0.77 % |
16-06-2021 00:00:00 Wednesday |
3319.7 3294.3 |
3324.3 | 3280 | 209751 |
| 958 | -54.95 -1.64 % |
15-06-2021 00:00:00 Tuesday |
3353.85 3298.9 |
3353.85 | 3295 | 41779 |
| 959 | 1.45 0.04 % |
14-06-2021 00:00:00 Monday |
3350 3351.45 |
3359.85 | 3286 | 11791 |
| 960 | -9.65 -0.29 % |
11-06-2021 00:00:00 Friday |
3345 3335.35 |
3347.35 | 3303.75 | 6921 |
| 961 | 19.5 0.59 % |
10-06-2021 00:00:00 Thursday |
3305.9 3325.4 |
3343.95 | 3297.35 | 22938 |
| 962 | 17.9 0.54 % |
09-06-2021 00:00:00 Wednesday |
3288 3305.9 |
3331.15 | 3252 | 26677 |
| 963 | -21.05 -0.64 % |
08-06-2021 00:00:00 Tuesday |
3314.7 3293.65 |
3314.7 | 3257.25 | 17423 |
| 964 | -66.15 -1.96 % |
07-06-2021 00:00:00 Monday |
3377 3310.85 |
3377 | 3297.5 | 24239 |
| 965 | -39.25 -1.15 % |
04-06-2021 00:00:00 Friday |
3420 3380.75 |
3427.5 | 3372.2 | 34573 |
| 966 | 128.35 3.89 % |
03-06-2021 00:00:00 Thursday |
3298 3426.35 |
3432.9 | 3269.2 | 34478 |
| 967 | 14.2 0.44 % |
02-06-2021 00:00:00 Wednesday |
3258.8 3273 |
3300 | 3220.05 | 46962 |
| 968 | 42.05 1.31 % |
01-06-2021 00:00:00 Tuesday |
3197.95 3240 |
3248.4 | 3161.45 | 53883 |
| 969 | 22.05 0.7 % |
31-05-2021 00:00:00 Monday |
3148 3170.05 |
3185 | 3122.9 | 40855 |
| 970 | -34.55 -1.09 % |
28-05-2021 00:00:00 Friday |
3183 3148.45 |
3204.6 | 3140.9 | 14387 |
| 971 | 0.25 0.01 % |
27-05-2021 00:00:00 Thursday |
3195 3195.25 |
3221 | 3155 | 23319 |
| 972 | -14.7 -0.46 % |
26-05-2021 00:00:00 Wednesday |
3200 3185.3 |
3214.2 | 3180 | 7472 |
| 973 | -85.45 -2.6 % |
25-05-2021 00:00:00 Tuesday |
3285 3199.55 |
3285 | 3170 | 39175 |
| 974 | -8.7 -0.27 % |
24-05-2021 00:00:00 Monday |
3270 3261.3 |
3288.95 | 3241 | 14952 |
| 975 | 21.1 0.65 % |
21-05-2021 00:00:00 Friday |
3226 3247.1 |
3259 | 3225 | 17945 |
| 976 | -18.1 -0.56 % |
20-05-2021 00:00:00 Thursday |
3240 3221.9 |
3271 | 3215 | 44997 |
| 977 | 31.4 0.98 % |
19-05-2021 00:00:00 Wednesday |
3199 3230.4 |
3240.5 | 3163.65 | 22249 |
| 978 | -32.7 -1.02 % |
18-05-2021 00:00:00 Tuesday |
3195 3162.3 |
3195 | 3145 | 22295 |
| 979 | -19.55 -0.62 % |
17-05-2021 00:00:00 Monday |
3170.6 3151.05 |
3190 | 3114.45 | 23233 |
| 980 | -57.5 -1.8 % |
14-05-2021 00:00:00 Friday |
3197.15 3139.65 |
3210.6 | 3099.15 | 24844 |
| 981 | -62.8 -1.93 % |
12-05-2021 00:00:00 Wednesday |
3259.3 3196.5 |
3268.25 | 3186.5 | 21599 |
| 982 | -68.7 -2.06 % |
11-05-2021 00:00:00 Tuesday |
3328 3259.3 |
3328 | 3246.75 | 21759 |
| 983 | 14.4 0.43 % |
10-05-2021 00:00:00 Monday |
3311 3325.4 |
3338.7 | 3260.5 | 36051 |
| 984 | -8.15 -0.25 % |
07-05-2021 00:00:00 Friday |
3320 3311.85 |
3396 | 3302.5 | 34060 |
| 985 | -15.35 -0.46 % |
06-05-2021 00:00:00 Thursday |
3360 3344.65 |
3386.95 | 3302.1 | 56794 |
| 986 | 120.8 3.76 % |
05-05-2021 00:00:00 Wednesday |
3215.6 3336.4 |
3356.5 | 3172.95 | 91893 |
| 987 | -27.5 -0.86 % |
04-05-2021 00:00:00 Tuesday |
3209.95 3182.45 |
3241.3 | 3168 | 24752 |
| 988 | 7.35 0.23 % |
03-05-2021 00:00:00 Monday |
3195 3202.35 |
3220.35 | 3141 | 26843 |
| 989 | -71 -2.17 % |
30-04-2021 00:00:00 Friday |
3270 3199 |
3307.5 | 3184 | 31648 |
| 990 | 48.4 1.52 % |
29-04-2021 00:00:00 Thursday |
3190 3238.4 |
3259 | 3190 | 43213 |
| 991 | -32.5 -1 % |
28-04-2021 00:00:00 Wednesday |
3234.3 3201.8 |
3247.75 | 3183 | 17177 |
| 992 | 11 0.35 % |
27-04-2021 00:00:00 Tuesday |
3180 3191 |
3205 | 3160 | 19114 |
| 993 | -55.95 -1.73 % |
26-04-2021 00:00:00 Monday |
3230 3174.05 |
3251.8 | 3151.6 | 28646 |
| 994 | -33.95 -1.05 % |
23-04-2021 00:00:00 Friday |
3235.05 3201.1 |
3297.75 | 3172.9 | 60216 |
| 995 | -64.45 -1.96 % |
22-04-2021 00:00:00 Thursday |
3295 3230.55 |
3334 | 3217.9 | 224922 |
| 996 | 57.85 1.8 % |
20-04-2021 00:00:00 Tuesday |
3215 3272.85 |
3308.35 | 3199.5 | 73554 |
| 997 | 130.55 4.32 % |
19-04-2021 00:00:00 Monday |
3025 3155.55 |
3243.25 | 3008 | 89193 |
| 998 | 30.2 1 % |
16-04-2021 00:00:00 Friday |
3030 3060.2 |
3072.3 | 2991.65 | 20004 |
| 999 | -67.15 -2.2 % |
15-04-2021 00:00:00 Thursday |
3057.95 2990.8 |
3057.95 | 2904 | 17142 |
| 1000 | -44.6 -1.48 % |
13-04-2021 00:00:00 Tuesday |
3023 2978.4 |
3058.3 | 2952.75 | 27732 |
| 1001 | -109.25 -3.5 % |
12-04-2021 00:00:00 Monday |
3121.15 3011.9 |
3121.15 | 2980.45 | 57462 |
| 1002 | -26.7 -0.84 % |
09-04-2021 00:00:00 Friday |
3160 3133.3 |
3163.55 | 3107.45 | 48045 |
| 1003 | -51.25 -1.62 % |
08-04-2021 00:00:00 Thursday |
3165.6 3114.35 |
3165.6 | 3090 | 57734 |
| 1004 | 105.65 3.53 % |
07-04-2021 00:00:00 Wednesday |
2990 3095.65 |
3111 | 2990 | 27347 |
| 1005 | 42 1.43 % |
06-04-2021 00:00:00 Tuesday |
2940 2982 |
3012.45 | 2931.85 | 20822 |
| 1006 | 25.05 0.87 % |
05-04-2021 00:00:00 Monday |
2894 2919.05 |
3013.65 | 2887.7 | 45057 |
| 1007 | 5.9 0.2 % |
01-04-2021 00:00:00 Thursday |
2885 2890.9 |
2907.25 | 2845 | 19178 |
| 1008 | 17.7 0.61 % |
31-03-2021 00:00:00 Wednesday |
2885.2 2902.9 |
2927.75 | 2882.35 | 16771 |
| 1009 | 29.7 1.02 % |
30-03-2021 00:00:00 Tuesday |
2900 2929.7 |
2971 | 2879.25 | 23456 |
| 1010 | 25.1 0.89 % |
26-03-2021 00:00:00 Friday |
2824 2849.1 |
2900.35 | 2820 | 36618 |
| 1011 | -136.85 -4.65 % |
25-03-2021 00:00:00 Thursday |
2944.95 2808.1 |
2991.8 | 2789 | 39581 |
| 1012 | -23.45 -0.8 % |
24-03-2021 00:00:00 Wednesday |
2945 2921.55 |
2974.7 | 2905 | 13259 |
| 1013 | 35.3 1.21 % |
23-03-2021 00:00:00 Tuesday |
2911 2946.3 |
2967 | 2897.2 | 19406 |
| 1014 | -1.35 -0.05 % |
22-03-2021 00:00:00 Monday |
2906 2904.65 |
2942.45 | 2876.05 | 26868 |
| 1015 | -19.2 -0.65 % |
19-03-2021 00:00:00 Friday |
2955 2935.8 |
2978.15 | 2888.25 | 38486 |
| 1016 | -58.1 -1.93 % |
18-03-2021 00:00:00 Thursday |
3015.5 2957.4 |
3066.7 | 2923.75 | 35309 |
| 1017 | -82.35 -2.67 % |
17-03-2021 00:00:00 Wednesday |
3080 2997.65 |
3080 | 2970.5 | 27823 |
| 1018 | 76.35 2.55 % |
16-03-2021 00:00:00 Tuesday |
2997 3073.35 |
3079.2 | 2991.4 | 43396 |
| 1019 | 1.55 0.05 % |
15-03-2021 00:00:00 Monday |
2995 2996.55 |
3024.95 | 2918.9 | 36660 |
| 1020 | 55.85 1.91 % |
12-03-2021 00:00:00 Friday |
2920 2975.85 |
3030.95 | 2920 | 80128 |
| 1021 | 16.2 0.56 % |
10-03-2021 00:00:00 Wednesday |
2890 2906.2 |
2925 | 2879.1 | 26972 |
| 1022 | 20.45 0.71 % |
09-03-2021 00:00:00 Tuesday |
2868 2888.45 |
2926 | 2827.05 | 43420 |
| 1023 | -20.8 -0.72 % |
08-03-2021 00:00:00 Monday |
2887.5 2866.7 |
2931.25 | 2846.75 | 49143 |
| 1024 | -124.25 -4.13 % |
05-03-2021 00:00:00 Friday |
3006 2881.75 |
3019.95 | 2869.15 | 61817 |
| 1025 | 0.45 0.01 % |
04-03-2021 00:00:00 Thursday |
3043 3043.45 |
3078.45 | 3018.35 | 23489 |
| 1026 | -46.85 -1.51 % |
03-03-2021 00:00:00 Wednesday |
3105 3058.15 |
3117.85 | 3050.05 | 23310 |
| 1027 | 0.75 0.02 % |
02-03-2021 00:00:00 Tuesday |
3089 3089.75 |
3152.65 | 3068.85 | 70309 |
| 1028 | 15.65 0.51 % |
01-03-2021 00:00:00 Monday |
3064.95 3080.6 |
3096.2 | 3008 | 34583 |
| 1029 | -29.5 -0.95 % |
26-02-2021 00:00:00 Friday |
3090 3060.5 |
3174.45 | 3023.4 | 80973 |
| 1030 | 4.3 0.14 % |
25-02-2021 00:00:00 Thursday |
3086.8 3091.1 |
3141.65 | 3060 | 70225 |
| 1031 | 57.25 1.91 % |
24-02-2021 00:00:00 Wednesday |
3001 3058.25 |
3280 | 2960.75 | 128188 |
| 1032 | 47.55 1.61 % |
23-02-2021 00:00:00 Tuesday |
2949.8 2997.35 |
3052.45 | 2947 | 107680 |
| 1033 | -19.85 -0.67 % |
22-02-2021 00:00:00 Monday |
2948 2928.15 |
2968.75 | 2867.25 | 88919 |
| 1034 | -165.35 -5.36 % |
19-02-2021 00:00:00 Friday |
3086 2920.65 |
3106.3 | 2889 | 73802 |
| 1035 | -125.6 -3.89 % |
18-02-2021 00:00:00 Thursday |
3229.8 3104.2 |
3230 | 3086.4 | 231840 |
| 1036 | 49.1 1.54 % |
17-02-2021 00:00:00 Wednesday |
3185 3234.1 |
3283.9 | 3183 | 224038 |
| 1037 | 141.95 4.64 % |
16-02-2021 00:00:00 Tuesday |
3060.6 3202.55 |
3253.6 | 3044.75 | 183718 |
| 1038 | 303 10.87 % |
15-02-2021 00:00:00 Monday |
2788 3091 |
3125 | 2761.05 | 144684 |
| 1039 | -7.8 -0.28 % |
12-02-2021 00:00:00 Friday |
2755.15 2747.35 |
2789.95 | 2726.6 | 32772 |
| 1040 | -12.4 -0.45 % |
11-02-2021 00:00:00 Thursday |
2769.7 2757.3 |
2775 | 2730.1 | 13087 |
| 1041 | -79.95 -2.82 % |
10-02-2021 00:00:00 Wednesday |
2835 2755.05 |
2839 | 2747.7 | 24961 |
| 1042 | 49.05 1.79 % |
09-02-2021 00:00:00 Tuesday |
2739 2788.05 |
2834.95 | 2739 | 31645 |
| 1043 | -29.3 -1.06 % |
08-02-2021 00:00:00 Monday |
2759 2729.7 |
2777.25 | 2723.6 | 25091 |
| 1044 | 8.75 0.32 % |
05-02-2021 00:00:00 Friday |
2731.4 2740.15 |
2782.2 | 2689.9 | 22965 |
| 1045 | -3.65 -0.13 % |
04-02-2021 00:00:00 Thursday |
2735 2731.35 |
2746.4 | 2688 | 10466 |
| 1046 | -24.1 -0.88 % |
03-02-2021 00:00:00 Wednesday |
2744 2719.9 |
2806.05 | 2705 | 44710 |
| 1047 | 34.4 1.29 % |
02-02-2021 00:00:00 Tuesday |
2672 2706.4 |
2745.7 | 2672 | 17125 |
| 1048 | 90.6 3.53 % |
01-02-2021 00:00:00 Monday |
2570 2660.6 |
2675 | 2530.75 | 29160 |
| 1049 | -86.35 -3.26 % |
29-01-2021 00:00:00 Friday |
2648.4 2562.05 |
2674.25 | 2551.25 | 32788 |
| 1050 | 26.25 1.01 % |
28-01-2021 00:00:00 Thursday |
2595 2621.25 |
2699.5 | 2584.4 | 40601 |
| 1051 | -100.55 -3.72 % |
27-01-2021 00:00:00 Wednesday |
2700 2599.45 |
2744.35 | 2587.9 | 49241 |
| 1052 | 86.15 3.31 % |
25-01-2021 00:00:00 Monday |
2601 2687.15 |
2708.4 | 2601 | 62509 |
| 1053 | 14.55 0.56 % |
22-01-2021 00:00:00 Friday |
2585.25 2599.8 |
2651.1 | 2566.85 | 37968 |
| 1054 | -70.75 -2.66 % |
21-01-2021 00:00:00 Thursday |
2656 2585.25 |
2683.05 | 2576 | 32447 |
| 1055 | 28.9 1.09 % |
20-01-2021 00:00:00 Wednesday |
2646.4 2675.3 |
2681.55 | 2644 | 26277 |
| 1056 | 27.4 1.05 % |
19-01-2021 00:00:00 Tuesday |
2619 2646.4 |
2657.35 | 2579.2 | 28986 |
| 1057 | 15.45 0.6 % |
18-01-2021 00:00:00 Monday |
2591.55 2607 |
2631 | 2548.8 | 40998 |
| 1058 | 80.7 3.21 % |
15-01-2021 00:00:00 Friday |
2510.85 2591.55 |
2614.5 | 2510.85 | 60322 |
| 1059 | 30.85 1.24 % |
14-01-2021 00:00:00 Thursday |
2480 2510.85 |
2528 | 2474.05 | 17650 |
| 1060 | -51.85 -2.05 % |
13-01-2021 00:00:00 Wednesday |
2530.35 2478.5 |
2536.1 | 2438 | 24835 |
| 1061 | -33.2 -1.3 % |
12-01-2021 00:00:00 Tuesday |
2550 2516.8 |
2585.45 | 2508.7 | 19528 |
| 1062 | -9.85 -0.38 % |
11-01-2021 00:00:00 Monday |
2560 2550.15 |
2593 | 2525.3 | 18527 |
| 1063 | 42.25 1.68 % |
08-01-2021 00:00:00 Friday |
2515 2557.25 |
2577 | 2515 | 38160 |
| 1064 | -3.55 -0.14 % |
07-01-2021 00:00:00 Thursday |
2515 2511.45 |
2564.65 | 2500.1 | 36333 |
| 1065 | -10.5 -0.42 % |
06-01-2021 00:00:00 Wednesday |
2509 2498.5 |
2544.85 | 2482.05 | 38269 |
| 1066 | 119.15 4.99 % |
05-01-2021 00:00:00 Tuesday |
2390 2509.15 |
2515 | 2386.25 | 84011 |
| 1067 | 1.65 0.07 % |
04-01-2021 00:00:00 Monday |
2408.15 2409.8 |
2447 | 2397.9 | 14715 |
| 1068 | 0.75 0.03 % |
01-01-2021 00:00:00 Friday |
2413.95 2414.7 |
2428.65 | 2395.1 | 10616 |
| 1069 | 25.3 1.06 % |
31-12-2020 00:00:00 Thursday |
2386 2411.3 |
2426.5 | 2385 | 18443 |
| 1070 | -1.1 -0.05 % |
30-12-2020 00:00:00 Wednesday |
2397 2395.9 |
2404.95 | 2352 | 14393 |
| 1071 | -34.55 -1.43 % |
29-12-2020 00:00:00 Tuesday |
2410 2375.45 |
2414 | 2372 | 16437 |
| 1072 | -51.25 -2.1 % |
28-12-2020 00:00:00 Monday |
2439.8 2388.55 |
2439.8 | 2377 | 24242 |
| 1073 | -19.7 -0.81 % |
24-12-2020 00:00:00 Thursday |
2433.8 2414.1 |
2452.4 | 2406.15 | 16170 |
| 1074 | 22.9 0.95 % |
23-12-2020 00:00:00 Wednesday |
2410 2432.9 |
2460 | 2391.2 | 42482 |
| 1075 | 78.35 3.36 % |
22-12-2020 00:00:00 Tuesday |
2329 2407.35 |
2425 | 2252.65 | 33829 |
| 1076 | -53.65 -2.25 % |
21-12-2020 00:00:00 Monday |
2387.15 2333.5 |
2433 | 2304.9 | 67864 |
| 1077 | -36.85 -1.52 % |
18-12-2020 00:00:00 Friday |
2424 2387.15 |
2425.5 | 2367.4 | 23958 |
| 1078 | 5.6 0.23 % |
17-12-2020 00:00:00 Thursday |
2397.7 2403.3 |
2422.45 | 2381 | 35100 |
| 1079 | 8.55 0.36 % |
16-12-2020 00:00:00 Wednesday |
2380 2388.55 |
2411 | 2362.3 | 38332 |
| 1080 | 8.8 0.38 % |
15-12-2020 00:00:00 Tuesday |
2346 2354.8 |
2391.7 | 2336 | 45803 |
| 1081 | 16.95 0.72 % |
14-12-2020 00:00:00 Monday |
2340.1 2357.05 |
2390.4 | 2340.1 | 41915 |
| 1082 | -49.6 -2.06 % |
11-12-2020 00:00:00 Friday |
2410 2360.4 |
2411.65 | 2345.5 | 30709 |
| 1083 | -82.45 -3.33 % |
10-12-2020 00:00:00 Thursday |
2475 2392.55 |
2475 | 2370 | 33416 |
| 1084 | -58.85 -2.35 % |
09-12-2020 00:00:00 Wednesday |
2500 2441.15 |
2519.8 | 2434.25 | 61627 |
| 1085 | -31.45 -1.27 % |
08-12-2020 00:00:00 Tuesday |
2480 2448.55 |
2504 | 2415.7 | 68094 |
| 1086 | 0.35 0.01 % |
07-12-2020 00:00:00 Monday |
2433.25 2433.6 |
2467 | 2419.45 | 20518 |
| 1087 | 44.5 1.86 % |
04-12-2020 00:00:00 Friday |
2390 2434.5 |
2444 | 2390 | 25846 |
| 1088 | -101.4 -4.07 % |
03-12-2020 00:00:00 Thursday |
2490 2388.6 |
2499.95 | 2372.2 | 71453 |
| 1089 | -73.3 -2.95 % |
02-12-2020 00:00:00 Wednesday |
2485 2411.7 |
2485 | 2376.35 | 43701 |
| 1090 | 100.65 4.26 % |
01-12-2020 00:00:00 Tuesday |
2360.1 2460.75 |
2508.95 | 2354.7 | 43403 |
| 1091 | 27.6 1.19 % |
27-11-2020 00:00:00 Friday |
2311.1 2338.7 |
2374.35 | 2298.75 | 125810 |
| 1092 | 61.4 2.74 % |
26-11-2020 00:00:00 Thursday |
2240.15 2301.55 |
2319 | 2240.15 | 56926 |
| 1093 | -84.6 -3.64 % |
25-11-2020 00:00:00 Wednesday |
2326.2 2241.6 |
2353.75 | 2237 | 27637 |
| 1094 | -82.5 -3.44 % |
24-11-2020 00:00:00 Tuesday |
2394.8 2312.3 |
2422.35 | 2297.7 | 50658 |
| 1095 | 1.4 0.06 % |
23-11-2020 00:00:00 Monday |
2372 2373.4 |
2402.05 | 2328.05 | 37724 |
| 1096 | 24.35 1.05 % |
20-11-2020 00:00:00 Friday |
2325 2349.35 |
2399 | 2325 | 54066 |
| 1097 | 8.4 0.37 % |
19-11-2020 00:00:00 Thursday |
2290 2298.4 |
2414.85 | 2281 | 76538 |
| 1098 | -10 -0.43 % |
18-11-2020 00:00:00 Wednesday |
2300 2290 |
2327.4 | 2281.9 | 47379 |
| 1099 | 19.55 0.85 % |
17-11-2020 00:00:00 Tuesday |
2288 2307.55 |
2341.15 | 2267.1 | 82536 |
| 1100 | 8.25 0.36 % |
14-11-2020 00:00:00 Saturday |
2275 2283.25 |
2324.15 | 2270.4 | 13744 |
| 1101 | 157.95 7.48 % |
13-11-2020 00:00:00 Friday |
2111.2 2269.15 |
2313 | 2111.2 | 200271 |
| 1102 | -59.1 -2.72 % |
12-11-2020 00:00:00 Thursday |
2170 2110.9 |
2204 | 2095 | 49188 |
| 1103 | 95.3 4.54 % |
11-11-2020 00:00:00 Wednesday |
2099 2194.3 |
2206.95 | 2052.8 | 80573 |
| 1104 | -52.95 -2.54 % |
10-11-2020 00:00:00 Tuesday |
2085 2032.05 |
2085.3 | 1987.25 | 40777 |
| 1105 | -7.6 -0.36 % |
09-11-2020 00:00:00 Monday |
2089 2081.4 |
2105 | 2030 | 25274 |
| 1106 | -36.45 -1.72 % |
06-11-2020 00:00:00 Friday |
2122.45 2086 |
2168 | 2063.8 | 25367 |
| 1107 | -26.85 -1.25 % |
05-11-2020 00:00:00 Thursday |
2149.3 2122.45 |
2149.3 | 2104.9 | 8196 |
| 1108 | -14.9 -0.7 % |
04-11-2020 00:00:00 Wednesday |
2118.15 2103.25 |
2147 | 2089.1 | 51330 |
| 1109 | 9.55 0.45 % |
03-11-2020 00:00:00 Tuesday |
2101.6 2111.15 |
2158.65 | 2081.3 | 40412 |
| 1110 | -59.25 -2.78 % |
02-11-2020 00:00:00 Monday |
2129.8 2070.55 |
2147.15 | 2065.6 | 16060 |
| 1111 | 54.15 2.62 % |
30-10-2020 00:00:00 Friday |
2065.1 2119.25 |
2143.7 | 2065.1 | 40029 |
| 1112 | 55 2.71 % |
29-10-2020 00:00:00 Thursday |
2032.3 2087.3 |
2099 | 2032.3 | 22646 |
| 1113 | -27.7 -1.31 % |
28-10-2020 00:00:00 Wednesday |
2108 2080.3 |
2132.2 | 2064.95 | 18601 |
| 1114 | 20.1 0.96 % |
27-10-2020 00:00:00 Tuesday |
2098 2118.1 |
2145 | 2035 | 21473 |
| 1115 | -25.55 -1.23 % |
26-10-2020 00:00:00 Monday |
2075.1 2049.55 |
2111.05 | 2024.1 | 32061 |
| 1116 | -3.9 -0.19 % |
23-10-2020 00:00:00 Friday |
2079 2075.1 |
2099.95 | 2053.15 | 12590 |
| 1117 | -54.8 -2.54 % |
22-10-2020 00:00:00 Thursday |
2156 2101.2 |
2170 | 2091.8 | 40982 |
| 1118 | -86.05 -3.85 % |
21-10-2020 00:00:00 Wednesday |
2234 2147.95 |
2234 | 2138.15 | 24156 |
| 1119 | -4 -0.18 % |
20-10-2020 00:00:00 Tuesday |
2218.35 2214.35 |
2225.8 | 2177.65 | 9695 |
| 1120 | -4.85 -0.22 % |
19-10-2020 00:00:00 Monday |
2216.25 2211.4 |
2240 | 2189 | 20993 |
| 1121 | 10.55 0.48 % |
16-10-2020 00:00:00 Friday |
2200 2210.55 |
2218.05 | 2175 | 31209 |
| 1122 | -48 -2.15 % |
15-10-2020 00:00:00 Thursday |
2231 2183 |
2289.3 | 2175.7 | 93694 |
| 1123 | -61.75 -2.7 % |
14-10-2020 00:00:00 Wednesday |
2290 2228.25 |
2290 | 2211 | 38604 |
| 1124 | -44.5 -1.94 % |
13-10-2020 00:00:00 Tuesday |
2299 2254.5 |
2299 | 2247.45 | 22998 |
| 1125 | 3.05 0.13 % |
12-10-2020 00:00:00 Monday |
2270 2273.05 |
2331.95 | 2240 | 64271 |
| 1126 | 27.35 1.22 % |
09-10-2020 00:00:00 Friday |
2249.9 2277.25 |
2313 | 2243 | 46333 |
| 1127 | 58.4 2.67 % |
08-10-2020 00:00:00 Thursday |
2190 2248.4 |
2255.5 | 2190 | 44464 |
| 1128 | 36.7 1.72 % |
07-10-2020 00:00:00 Wednesday |
2136 2172.7 |
2187.35 | 2098 | 51589 |
| 1129 | -8.15 -0.38 % |
06-10-2020 00:00:00 Tuesday |
2135 2126.85 |
2153.3 | 2103.95 | 29568 |
| 1130 | 47.1 2.26 % |
05-10-2020 00:00:00 Monday |
2080 2127.1 |
2156.75 | 2068.3 | 59704 |
| 1131 | -60.1 -2.8 % |
01-10-2020 00:00:00 Thursday |
2150 2089.9 |
2177.3 | 2077 | 35725 |
| 1132 | 139.5 6.94 % |
30-09-2020 00:00:00 Wednesday |
2010 2149.5 |
2167.45 | 2000 | 50314 |
| 1133 | 21.15 1.02 % |
29-09-2020 00:00:00 Tuesday |
2064 2085.15 |
2112.95 | 2055.05 | 55567 |
| 1134 | 25.1 1.23 % |
28-09-2020 00:00:00 Monday |
2035 2060.1 |
2096.55 | 1998.35 | 76744 |
| 1135 | 69.3 3.53 % |
25-09-2020 00:00:00 Friday |
1961 2030.3 |
2045 | 1922.05 | 150386 |
| 1136 | 150.65 8.38 % |
24-09-2020 00:00:00 Thursday |
1798 1948.65 |
1974 | 1794.35 | 158550 |
| 1137 | 27.25 1.52 % |
23-09-2020 00:00:00 Wednesday |
1791.7 1818.95 |
1835 | 1762.4 | 37523 |
| 1138 | -51.05 -2.77 % |
22-09-2020 00:00:00 Tuesday |
1841 1789.95 |
1841 | 1763.3 | 31421 |
| 1139 | 2.95 0.16 % |
21-09-2020 00:00:00 Monday |
1828 1830.95 |
1899.35 | 1812 | 80364 |
| 1140 | 46.4 2.6 % |
18-09-2020 00:00:00 Friday |
1782.35 1828.75 |
1871 | 1775.7 | 106818 |
| 1141 | 78.35 4.61 % |
17-09-2020 00:00:00 Thursday |
1699 1777.35 |
1787.1 | 1684.85 | 127246 |
| 1142 | -1.05 -0.06 % |
16-09-2020 00:00:00 Wednesday |
1690 1688.95 |
1738.65 | 1678.95 | 78107 |
| 1143 | 66.15 4.12 % |
15-09-2020 00:00:00 Tuesday |
1606.8 1672.95 |
1698.9 | 1605.05 | 78367 |
| 1144 | -19 -1.16 % |
14-09-2020 00:00:00 Monday |
1642 1623 |
1653.8 | 1591 | 28022 |
| 1145 | -12.55 -0.77 % |
11-09-2020 00:00:00 Friday |
1624 1611.45 |
1647.8 | 1596 | 21599 |
| 1146 | 2.65 0.17 % |
10-09-2020 00:00:00 Thursday |
1604.9 1607.55 |
1613.95 | 1584.65 | 87531 |
| 1147 | -27.95 -1.71 % |
09-09-2020 00:00:00 Wednesday |
1634 1606.05 |
1688.1 | 1602.2 | 46717 |
| 1148 | -6.35 -0.38 % |
08-09-2020 00:00:00 Tuesday |
1659.1 1652.75 |
1685.75 | 1633.95 | 46381 |
| 1149 | 0.25 0.02 % |
07-09-2020 00:00:00 Monday |
1650 1650.25 |
1665 | 1621 | 23899 |
| 1150 | 2.45 0.15 % |
04-09-2020 00:00:00 Friday |
1648.2 1650.65 |
1689.1 | 1643.6 | 14059 |
| 1151 | -6.6 -0.39 % |
03-09-2020 00:00:00 Thursday |
1705.2 1698.6 |
1716 | 1689.95 | 15631 |
| 1152 | 7.6 0.45 % |
02-09-2020 00:00:00 Wednesday |
1690 1697.6 |
1707 | 1670.15 | 51242 |
| 1153 | 41.35 2.54 % |
01-09-2020 00:00:00 Tuesday |
1627.9 1669.25 |
1694.95 | 1627.9 | 28934 |
| 1154 | -12.6 -0.77 % |
31-08-2020 00:00:00 Monday |
1646 1633.4 |
1675 | 1623 | 23265 |
| 1155 | 11.3 0.68 % |
28-08-2020 00:00:00 Friday |
1651 1662.3 |
1677 | 1648.85 | 17292 |
| 1156 | -0.25 -0.02 % |
27-08-2020 00:00:00 Thursday |
1650.2 1649.95 |
1679.45 | 1639 | 24030 |
| 1157 | -11.15 -0.67 % |
26-08-2020 00:00:00 Wednesday |
1664.25 1653.1 |
1664.25 | 1635.7 | 16887 |
| 1158 | -27.5 -1.63 % |
25-08-2020 00:00:00 Tuesday |
1691.75 1664.25 |
1715.4 | 1658.8 | 21473 |
| 1159 | 8.85 0.53 % |
24-08-2020 00:00:00 Monday |
1681.1 1689.95 |
1699.95 | 1675.05 | 29365 |
| 1160 | -24.05 -1.41 % |
21-08-2020 00:00:00 Friday |
1702 1677.95 |
1748.4 | 1666 | 54179 |
| 1161 | 24.45 1.46 % |
20-08-2020 00:00:00 Thursday |
1670 1694.45 |
1704.85 | 1670 | 31416 |
| 1162 | -15.5 -0.91 % |
19-08-2020 00:00:00 Wednesday |
1700 1684.5 |
1716.2 | 1681.5 | 24196 |
| 1163 | 2.8 0.17 % |
18-08-2020 00:00:00 Tuesday |
1695.1 1697.9 |
1714.1 | 1678.75 | 17008 |
| 1164 | -5.05 -0.3 % |
17-08-2020 00:00:00 Monday |
1710 1704.95 |
1726 | 1686.45 | 32543 |
| 1165 | -29.55 -1.7 % |
14-08-2020 00:00:00 Friday |
1737 1707.45 |
1753.95 | 1688.45 | 56072 |
| 1166 | 13.45 0.78 % |
13-08-2020 00:00:00 Thursday |
1714 1727.45 |
1776 | 1711.4 | 49457 |
| 1167 | -43.7 -2.5 % |
12-08-2020 00:00:00 Wednesday |
1751 1707.3 |
1751 | 1704 | 23635 |
| 1168 | -38.8 -2.17 % |
11-08-2020 00:00:00 Tuesday |
1790 1751.2 |
1798 | 1738.65 | 39407 |
| 1169 | 36.4 2.08 % |
10-08-2020 00:00:00 Monday |
1749 1785.4 |
1798.75 | 1749 | 46108 |
| 1170 | 39.65 2.33 % |
07-08-2020 00:00:00 Friday |
1704.8 1744.45 |
1752.85 | 1703.85 | 66338 |
| 1171 | 14.2 0.85 % |
06-08-2020 00:00:00 Thursday |
1680 1694.2 |
1739.8 | 1655.25 | 154619 |
| 1172 | 20.8 1.26 % |
05-08-2020 00:00:00 Wednesday |
1655 1675.8 |
1714.8 | 1655 | 72464 |
| 1173 | 80.2 5.1 % |
04-08-2020 00:00:00 Tuesday |
1574 1654.2 |
1667.4 | 1574 | 83718 |
| 1174 | -71 -4.32 % |
03-08-2020 00:00:00 Monday |
1645 1574 |
1702.5 | 1567.2 | 2739550 |
| 1175 | -44.45 -2.58 % |
31-07-2020 00:00:00 Friday |
1719.8 1675.35 |
1719.8 | 1643 | 41635 |
| 1176 | 76.55 4.67 % |
30-07-2020 00:00:00 Thursday |
1639.8 1716.35 |
1728 | 1632.15 | 66738 |
| 1177 | 41.6 2.6 % |
29-07-2020 00:00:00 Wednesday |
1600 1641.6 |
1648.95 | 1580.7 | 66558 |
| 1178 | 88 5.82 % |
28-07-2020 00:00:00 Tuesday |
1512 1600 |
1607.4 | 1512 | 93101 |
| 1179 | -26.35 -1.72 % |
27-07-2020 00:00:00 Monday |
1535 1508.65 |
1535 | 1493.85 | 23312 |
| 1180 | -17.8 -1.16 % |
24-07-2020 00:00:00 Friday |
1529 1511.2 |
1549.45 | 1495.9 | 82203 |
| 1181 | 53.2 3.6 % |
23-07-2020 00:00:00 Thursday |
1478.4 1531.6 |
1535 | 1478.4 | 65489 |
| 1182 | -22.15 -1.47 % |
22-07-2020 00:00:00 Wednesday |
1503.55 1481.4 |
1505.35 | 1469 | 18831 |
| 1183 | 0.15 0.01 % |
21-07-2020 00:00:00 Tuesday |
1499.8 1499.95 |
1520 | 1495.15 | 37700 |
| 1184 | -14.35 -0.96 % |
20-07-2020 00:00:00 Monday |
1500 1485.65 |
1515 | 1466.05 | 76393 |
| 1185 | 59.1 4.1 % |
17-07-2020 00:00:00 Friday |
1440.1 1499.2 |
1507 | 1437.35 | 88149 |
| 1186 | -27.75 -1.89 % |
16-07-2020 00:00:00 Thursday |
1465.1 1437.35 |
1491.25 | 1428.7 | 95789 |
| 1187 | 18.35 1.27 % |
15-07-2020 00:00:00 Wednesday |
1448 1466.35 |
1469 | 1440.25 | 76265 |
| 1188 | 20.7 1.46 % |
14-07-2020 00:00:00 Tuesday |
1421 1441.7 |
1454 | 1421 | 36122 |
| 1189 | 22.85 1.62 % |
13-07-2020 00:00:00 Monday |
1409.1 1431.95 |
1442 | 1407.95 | 58898 |
| 1190 | 0.5 0.04 % |
10-07-2020 00:00:00 Friday |
1402.15 1402.65 |
1438.7 | 1398.35 | 31726 |
| 1191 | 13.4 0.96 % |
09-07-2020 00:00:00 Thursday |
1390.05 1403.45 |
1417.45 | 1390.05 | 38961 |
| 1192 | -25.05 -1.76 % |
08-07-2020 00:00:00 Wednesday |
1420.1 1395.05 |
1430 | 1388.2 | 22653 |
| 1193 | 9.7 0.69 % |
07-07-2020 00:00:00 Tuesday |
1407.75 1417.45 |
1426 | 1394.95 | 21753 |
| 1194 | 27.65 2 % |
06-07-2020 00:00:00 Monday |
1382 1409.65 |
1412.5 | 1382 | 35431 |
| 1195 | 7.8 0.57 % |
03-07-2020 00:00:00 Friday |
1372 1379.8 |
1401.15 | 1368.35 | 37746 |
| 1196 | 36.9 2.78 % |
02-07-2020 00:00:00 Thursday |
1325.1 1362 |
1369.05 | 1325.1 | 31129 |
| 1197 | -27.75 -2.06 % |
01-07-2020 00:00:00 Wednesday |
1347 1319.25 |
1352.9 | 1311.7 | 35508 |
| 1198 | -20.35 -1.49 % |
30-06-2020 00:00:00 Tuesday |
1370 1349.65 |
1384.5 | 1344.5 | 30720 |
| 1199 | -7.15 -0.52 % |
29-06-2020 00:00:00 Monday |
1372 1364.85 |
1405 | 1359.6 | 50086 |
| 1200 | -72.3 -4.95 % |
26-06-2020 00:00:00 Friday |
1460 1387.7 |
1480.05 | 1377.05 | 172456 |
| 1201 | 17.85 1.26 % |
25-06-2020 00:00:00 Thursday |
1420 1437.85 |
1444 | 1409.45 | 51006 |
| 1202 | -7.75 -0.55 % |
24-06-2020 00:00:00 Wednesday |
1418 1410.25 |
1440 | 1402.2 | 26250 |
| 1203 | 5.65 0.4 % |
23-06-2020 00:00:00 Tuesday |
1410 1415.65 |
1421 | 1395.05 | 22718 |
| 1204 | 24 1.75 % |
22-06-2020 00:00:00 Monday |
1374.2 1398.2 |
1408.2 | 1371.9 | 54519 |
| 1205 | 36.85 2.76 % |
19-06-2020 00:00:00 Friday |
1335 1371.85 |
1385 | 1335 | 52253 |
| 1206 | -5.55 -0.41 % |
18-06-2020 00:00:00 Thursday |
1352.55 1347 |
1367.15 | 1335.4 | 37969 |
| 1207 | -31.45 -2.27 % |
17-06-2020 00:00:00 Wednesday |
1384 1352.55 |
1386.55 | 1347.25 | 20430 |
| 1208 | -68.35 -4.75 % |
16-06-2020 00:00:00 Tuesday |
1440 1371.65 |
1445 | 1356.35 | 67637 |
| 1209 | 19.95 1.44 % |
15-06-2020 00:00:00 Monday |
1390.05 1410 |
1430 | 1371 | 60500 |
| 1210 | 58.95 4.4 % |
12-06-2020 00:00:00 Friday |
1341 1399.95 |
1409 | 1308.1 | 116581 |
| 1211 | -12 -0.88 % |
11-06-2020 00:00:00 Thursday |
1359.35 1347.35 |
1391 | 1340 | 29638 |
| 1212 | -10.7 -0.78 % |
10-06-2020 00:00:00 Wednesday |
1365.35 1354.65 |
1382 | 1332.65 | 54067 |
| 1213 | -4.25 -0.31 % |
09-06-2020 00:00:00 Tuesday |
1367.65 1363.4 |
1391.5 | 1352.75 | 28552 |
| 1214 | 1.6 0.12 % |
08-06-2020 00:00:00 Monday |
1362 1363.6 |
1406.85 | 1352.8 | 32956 |
| 1215 | -7.35 -0.54 % |
05-06-2020 00:00:00 Friday |
1366.35 1359 |
1380.1 | 1352 | 34842 |
| 1216 | 12.4 0.92 % |
04-06-2020 00:00:00 Thursday |
1351.2 1363.6 |
1367.75 | 1336.55 | 31058 |
| 1217 | -25.2 -1.84 % |
03-06-2020 00:00:00 Wednesday |
1370 1344.8 |
1406 | 1334.05 | 43162 |
| 1218 | -11.8 -0.86 % |
02-06-2020 00:00:00 Tuesday |
1373 1361.2 |
1394.7 | 1351 | 22539 |
| 1219 | -16.85 -1.21 % |
01-06-2020 00:00:00 Monday |
1390 1373.15 |
1397.75 | 1358 | 42537 |
| 1220 | 23.8 1.79 % |
29-05-2020 00:00:00 Friday |
1333 1356.8 |
1367.8 | 1320.65 | 44557 |
| 1221 | -3.2 -0.24 % |
28-05-2020 00:00:00 Thursday |
1339.65 1336.45 |
1353.6 | 1318.4 | 34888 |
| 1222 | 17.2 1.3 % |
27-05-2020 00:00:00 Wednesday |
1320 1337.2 |
1359.2 | 1320 | 60554 |
| 1223 | 51.35 4.04 % |
26-05-2020 00:00:00 Tuesday |
1270.1 1321.45 |
1338.2 | 1270.1 | 51178 |
| 1224 | 8.6 0.68 % |
22-05-2020 00:00:00 Friday |
1271 1279.6 |
1295.25 | 1253.25 | 34977 |
| 1225 | 0.75 0.06 % |
21-05-2020 00:00:00 Thursday |
1280.55 1281.3 |
1310 | 1273 | 27312 |
| 1226 | 7.4 0.58 % |
20-05-2020 00:00:00 Wednesday |
1281 1288.4 |
1297.8 | 1269.9 | 31767 |
| 1227 | 3.55 0.28 % |
19-05-2020 00:00:00 Tuesday |
1270.15 1273.7 |
1302.5 | 1267.1 | 73500 |
| 1228 | -132.05 -9.45 % |
18-05-2020 00:00:00 Monday |
1397.8 1265.75 |
1397.8 | 1255.2 | 68943 |
| 1229 | 60.7 4.69 % |
15-05-2020 00:00:00 Friday |
1294.6 1355.3 |
1377.2 | 1294.6 | 81233 |
| 1230 | 8.95 0.7 % |
14-05-2020 00:00:00 Thursday |
1284.45 1293.4 |
1310 | 1267.4 | 36946 |
| 1231 | -30.55 -2.32 % |
13-05-2020 00:00:00 Wednesday |
1315 1284.45 |
1326.65 | 1258.85 | 80480 |
| 1232 | -0.1 -0.01 % |
12-05-2020 00:00:00 Tuesday |
1300 1299.9 |
1320.9 | 1282.25 | 28366 |
| 1233 | -44.75 -3.32 % |
11-05-2020 00:00:00 Monday |
1349.9 1305.15 |
1349.9 | 1283.55 | 29164 |
| 1234 | 41.35 3.25 % |
08-05-2020 00:00:00 Friday |
1273.05 1314.4 |
1327.3 | 1273.05 | 52185 |
| 1235 | -26.55 -2.04 % |
07-05-2020 00:00:00 Thursday |
1300 1273.45 |
1334.45 | 1265.5 | 28882 |
| 1236 | -24.05 -1.81 % |
06-05-2020 00:00:00 Wednesday |
1330 1305.95 |
1346.15 | 1263.3 | 39658 |
| 1237 | -41.35 -2.98 % |
05-05-2020 00:00:00 Tuesday |
1389 1347.65 |
1402 | 1335.8 | 31585 |
| 1238 | -28.1 -2.01 % |
04-05-2020 00:00:00 Monday |
1398.85 1370.75 |
1427 | 1357 | 62436 |
| 1239 | -41.9 -2.92 % |
30-04-2020 00:00:00 Thursday |
1436 1394.1 |
1440.4 | 1389.55 | 29696 |
| 1240 | -7.35 -0.52 % |
29-04-2020 00:00:00 Wednesday |
1421.2 1413.85 |
1435.5 | 1375 | 31181 |
| 1241 | -7.8 -0.55 % |
28-04-2020 00:00:00 Tuesday |
1431 1423.2 |
1458.8 | 1416.15 | 35443 |
| 1242 | 55.95 4.11 % |
27-04-2020 00:00:00 Monday |
1362 1417.95 |
1424.4 | 1362 | 50172 |
| 1243 | -16.8 -1.22 % |
24-04-2020 00:00:00 Friday |
1374.85 1358.05 |
1377 | 1340.1 | 42209 |
| 1244 | 14.75 1.08 % |
23-04-2020 00:00:00 Thursday |
1370.1 1384.85 |
1417.55 | 1365 | 47424 |
| 1245 | -5.6 -0.41 % |
22-04-2020 00:00:00 Wednesday |
1355 1349.4 |
1367.5 | 1311.85 | 51431 |
| 1246 | -82.6 -5.76 % |
21-04-2020 00:00:00 Tuesday |
1433.8 1351.2 |
1433.8 | 1330.8 | 80708 |
| 1247 | 70.05 5.07 % |
20-04-2020 00:00:00 Monday |
1381 1451.05 |
1464.45 | 1371.2 | 77216 |
| 1248 | -85.05 -5.83 % |
17-04-2020 00:00:00 Friday |
1460 1374.95 |
1470 | 1360.55 | 58684 |
| 1249 | 70.4 5.2 % |
16-04-2020 00:00:00 Thursday |
1355 1425.4 |
1440 | 1336.35 | 59513 |
| 1250 | 62.25 4.79 % |
15-04-2020 00:00:00 Wednesday |
1298.7 1360.95 |
1413.65 | 1298.7 | 154773 |
| 1251 | -3.2 -0.25 % |
13-04-2020 00:00:00 Monday |
1284 1280.8 |
1297.35 | 1230.25 | 71162 |
| 1252 | 18.25 1.44 % |
09-04-2020 00:00:00 Thursday |
1263.1 1281.35 |
1300 | 1256.25 | 104648 |
| 1253 | 19.4 1.56 % |
08-04-2020 00:00:00 Wednesday |
1243.7 1263.1 |
1336.7 | 1215 | 110058 |
| 1254 | -14.75 -1.19 % |
07-04-2020 00:00:00 Tuesday |
1240 1225.25 |
1278 | 1212.9 | 102505 |
| 1255 | 99.6 9.14 % |
03-04-2020 00:00:00 Friday |
1090 1189.6 |
1216.35 | 1070.15 | 154673 |
| 1256 | -41.1 -3.64 % |
01-04-2020 00:00:00 Wednesday |
1130 1088.9 |
1137.5 | 1080 | 40932 |
| 1257 | 18.85 1.68 % |
31-03-2020 00:00:00 Tuesday |
1119 1137.85 |
1154.15 | 1047.45 | 87797 |
| 1258 | -53.1 -4.62 % |
30-03-2020 00:00:00 Monday |
1150 1096.9 |
1162 | 1080.1 | 73933 |
| 1259 | -102.3 -8.06 % |
27-03-2020 00:00:00 Friday |
1270 1167.7 |
1270 | 1135 | 101355 |
| 1260 | -17.85 -1.45 % |
26-03-2020 00:00:00 Thursday |
1233.85 1216 |
1320.6 | 1130 | 126304 |
| 1261 | -20 -1.67 % |
25-03-2020 00:00:00 Wednesday |
1199 1179 |
1221.8 | 1070.75 | 90662 |
| 1262 | -45.35 -3.78 % |
24-03-2020 00:00:00 Tuesday |
1200 1154.65 |
1249.1 | 1124.65 | 85444 |
| 1263 | -177.1 -13.27 % |
23-03-2020 00:00:00 Monday |
1335 1157.9 |
1499 | 1148 | 53685 |
| 1264 | 185.35 15.73 % |
20-03-2020 00:00:00 Friday |
1178.6 1363.95 |
1399.9 | 1160.9 | 164385 |
| 1265 | -71.4 -5.71 % |
19-03-2020 00:00:00 Thursday |
1250 1178.6 |
1250 | 1065.25 | 158448 |
| 1266 | -166.4 -11.48 % |
18-03-2020 00:00:00 Wednesday |
1450 1283.6 |
1450 | 1236.1 | 125689 |
| 1267 | -37.2 -2.54 % |
17-03-2020 00:00:00 Tuesday |
1465 1427.8 |
1517.5 | 1415.4 | 66622 |
| 1268 | -15.9 -1.07 % |
16-03-2020 00:00:00 Monday |
1489 1473.1 |
1540.85 | 1361.9 | 83852 |
| 1269 | 93.15 6.56 % |
13-03-2020 00:00:00 Friday |
1420 1513.15 |
1558.35 | 1369.15 | 81045 |
| 1270 | -112.65 -6.95 % |
12-03-2020 00:00:00 Thursday |
1621 1508.35 |
1621 | 1480 | 61538 |
| 1271 | -10.65 -0.65 % |
11-03-2020 00:00:00 Wednesday |
1638 1627.35 |
1641.7 | 1612.45 | 14031 |
| 1272 | -34.35 -2.05 % |
09-03-2020 00:00:00 Monday |
1674.8 1640.45 |
1674.8 | 1607.8 | 11632 |
| 1273 | -22.65 -1.32 % |
06-03-2020 00:00:00 Friday |
1711 1688.35 |
1711 | 1673.75 | 14687 |
| 1274 | -32.65 -1.85 % |
05-03-2020 00:00:00 Thursday |
1761.45 1728.8 |
1775.7 | 1718.9 | 30289 |
| 1275 | 22.8 1.32 % |
04-03-2020 00:00:00 Wednesday |
1731.25 1754.05 |
1771.85 | 1712.25 | 53296 |
| 1276 | -19.65 -1.13 % |
03-03-2020 00:00:00 Tuesday |
1743.6 1723.95 |
1752.05 | 1695.1 | 28010 |
| 1277 | -8.15 -0.47 % |
02-03-2020 00:00:00 Monday |
1735.8 1727.65 |
1774.65 | 1711.9 | 191940 |
| 1278 | -58.8 -3.3 % |
28-02-2020 00:00:00 Friday |
1781 1722.2 |
1798.6 | 1685.35 | 60319 |
| 1279 | 37.75 2.15 % |
27-02-2020 00:00:00 Thursday |
1759.3 1797.05 |
1803 | 1754.25 | 36329 |
| 1280 | -12.3 -0.69 % |
26-02-2020 00:00:00 Wednesday |
1781.2 1768.9 |
1795.05 | 1763.3 | 27971 |
| 1281 | -7.95 -0.44 % |
25-02-2020 00:00:00 Tuesday |
1799.9 1791.95 |
1809.35 | 1778 | 14866 |
| 1282 | -4.5 -0.25 % |
24-02-2020 00:00:00 Monday |
1800.25 1795.75 |
1813.55 | 1764.65 | 23871 |
| 1283 | 15.15 0.85 % |
20-02-2020 00:00:00 Thursday |
1785 1800.15 |
1814 | 1779.85 | 56761 |
| 1284 | 3.75 0.21 % |
19-02-2020 00:00:00 Wednesday |
1777.5 1781.25 |
1790.2 | 1751.15 | 60422 |
| 1285 | 46.65 2.7 % |
18-02-2020 00:00:00 Tuesday |
1728.7 1775.35 |
1783.3 | 1706.65 | 106845 |
| 1286 | -24.7 -1.42 % |
17-02-2020 00:00:00 Monday |
1739.9 1715.2 |
1739.9 | 1700.05 | 20159 |
| 1287 | -16.3 -0.95 % |
14-02-2020 00:00:00 Friday |
1720 1703.7 |
1748 | 1677.7 | 106022 |
| 1288 | 2.85 0.17 % |
13-02-2020 00:00:00 Thursday |
1694 1696.85 |
1707.8 | 1656.05 | 27964 |
| 1289 | -47.8 -2.76 % |
12-02-2020 00:00:00 Wednesday |
1731.8 1684 |
1731.8 | 1671.4 | 24044 |
| 1290 | 27.95 1.67 % |
11-02-2020 00:00:00 Tuesday |
1670 1697.95 |
1702.8 | 1670 | 19356 |
| 1291 | 2.35 0.14 % |
10-02-2020 00:00:00 Monday |
1663.45 1665.8 |
1700.8 | 1634.75 | 27326 |
| 1292 | 18.45 1.12 % |
07-02-2020 00:00:00 Friday |
1645.05 1663.5 |
1678 | 1630 | 58596 |
| 1293 | -36.2 -2.15 % |
06-02-2020 00:00:00 Thursday |
1681 1644.8 |
1681 | 1621.45 | 13847 |
| 1294 | -14.1 -0.84 % |
05-02-2020 00:00:00 Wednesday |
1672 1657.9 |
1680.9 | 1650.3 | 13025 |
| 1295 | -21.85 -1.29 % |
04-02-2020 00:00:00 Tuesday |
1693.65 1671.8 |
1704.45 | 1663.5 | 31591 |
| 1296 | 36.5 2.2 % |
03-02-2020 00:00:00 Monday |
1660 1696.5 |
1718.35 | 1631.15 | 17286 |
| 1297 | -11.3 -0.68 % |
01-02-2020 00:00:00 Saturday |
1665.95 1654.65 |
1702.05 | 1631.3 | 20869 |
| 1298 | -34.95 -2.06 % |
31-01-2020 00:00:00 Friday |
1696 1661.05 |
1697.95 | 1656.65 | 11863 |
| 1299 | 1.25 0.07 % |
30-01-2020 00:00:00 Thursday |
1686 1687.25 |
1710 | 1681 | 74136 |
| 1300 | 6.8 0.4 % |
29-01-2020 00:00:00 Wednesday |
1681.8 1688.6 |
1694 | 1674.75 | 54257 |
| 1301 | -16.85 -0.99 % |
28-01-2020 00:00:00 Tuesday |
1695.2 1678.35 |
1704 | 1674.5 | 19446 |
| 1302 | 27.25 1.63 % |
27-01-2020 00:00:00 Monday |
1670 1697.25 |
1712.2 | 1663.3 | 45019 |
| 1303 | -20.95 -1.24 % |
24-01-2020 00:00:00 Friday |
1690.1 1669.15 |
1690.1 | 1650 | 21595 |
| 1304 | 46.3 2.82 % |
23-01-2020 00:00:00 Thursday |
1643.8 1690.1 |
1700.55 | 1635.1 | 24400 |
| 1305 | 2.65 0.16 % |
22-01-2020 00:00:00 Wednesday |
1632.45 1635.1 |
1663.4 | 1627.3 | 16549 |
| 1306 | -4.8 -0.29 % |
21-01-2020 00:00:00 Tuesday |
1631 1626.2 |
1641.15 | 1620.4 | 12778 |
| 1307 | -0.95 -0.06 % |
20-01-2020 00:00:00 Monday |
1629.95 1629 |
1658.5 | 1617.5 | 36439 |
| 1308 | 14.45 0.9 % |
17-01-2020 00:00:00 Friday |
1604.7 1619.15 |
1624 | 1580.7 | 72809 |
| 1309 | 80.5 5.32 % |
16-01-2020 00:00:00 Thursday |
1512 1592.5 |
1606 | 1512 | 79846 |
| 1310 | 21.7 1.46 % |
15-01-2020 00:00:00 Wednesday |
1491 1512.7 |
1528.75 | 1491 | 63526 |
| 1311 | 4.35 0.29 % |
14-01-2020 00:00:00 Tuesday |
1489 1493.35 |
1501.3 | 1485.4 | 10929 |
| 1312 | -10.35 -0.69 % |
13-01-2020 00:00:00 Monday |
1492.4 1482.05 |
1502.9 | 1479 | 60226 |
| 1313 | 0.45 0.03 % |
10-01-2020 00:00:00 Friday |
1484.55 1485 |
1501.4 | 1477 | 12992 |
| 1314 | -14.95 -1 % |
09-01-2020 00:00:00 Thursday |
1494.65 1479.7 |
1497.5 | 1473.3 | 9176 |
| 1315 | -0.6 -0.04 % |
08-01-2020 00:00:00 Wednesday |
1475 1474.4 |
1479.2 | 1459.65 | 34200 |
| 1316 | -4.65 -0.31 % |
07-01-2020 00:00:00 Tuesday |
1482.9 1478.25 |
1498 | 1474 | 20261 |
| 1317 | -21.7 -1.46 % |
06-01-2020 00:00:00 Monday |
1484 1462.3 |
1484 | 1458 | 56159 |
| 1318 | -13.4 -0.89 % |
03-01-2020 00:00:00 Friday |
1499.85 1486.45 |
1504.1 | 1481.65 | 64741 |
| 1319 | 61.85 4.32 % |
02-01-2020 00:00:00 Thursday |
1432.5 1494.35 |
1507.35 | 1432.5 | 86504 |
| 1320 | -22.9 -1.58 % |
01-01-2020 00:00:00 Wednesday |
1449.8 1426.9 |
1449.8 | 1423 | 8878 |
| 1321 | 23.55 1.66 % |
31-12-2019 00:00:00 Tuesday |
1418 1441.55 |
1454 | 1416 | 69280 |
| 1322 | -6.15 -0.43 % |
30-12-2019 00:00:00 Monday |
1424.7 1418.55 |
1433.2 | 1412.45 | 40370 |
| 1323 | 36.55 2.64 % |
27-12-2019 00:00:00 Friday |
1381.9 1418.45 |
1424.85 | 1381.9 | 31353 |
| 1324 | -5.1 -0.37 % |
26-12-2019 00:00:00 Thursday |
1383.5 1378.4 |
1387.55 | 1372 | 9754 |
| 1325 | -11.15 -0.8 % |
24-12-2019 00:00:00 Tuesday |
1387.8 1376.65 |
1398.8 | 1372.05 | 46977 |
| 1326 | -1.5 -0.11 % |
23-12-2019 00:00:00 Monday |
1387.45 1385.95 |
1390 | 1366.3 | 21316 |
| 1327 | -39.7 -2.8 % |
20-12-2019 00:00:00 Friday |
1419 1379.3 |
1419 | 1376 | 188601 |
| 1328 | 0 0 % |
19-12-2019 00:00:00 Thursday |
1399 1399 |
1403.8 | 1372.3 | 45276 |
| 1329 | 10.45 0.76 % |
18-12-2019 00:00:00 Wednesday |
1375.15 1385.6 |
1394 | 1374.35 | 78329 |
| 1330 | -8.55 -0.62 % |
17-12-2019 00:00:00 Tuesday |
1372 1363.45 |
1372 | 1342 | 45996 |
| 1331 | 0.1 0.01 % |
16-12-2019 00:00:00 Monday |
1370 1370.1 |
1389.55 | 1366 | 70384 |
| 1332 | -43.3 -3.1 % |
13-12-2019 00:00:00 Friday |
1396.9 1353.6 |
1396.9 | 1345.45 | 181338 |
| 1333 | -17.4 -1.24 % |
12-12-2019 00:00:00 Thursday |
1403.25 1385.85 |
1403.8 | 1373.3 | 24903 |
| 1334 | 8.25 0.6 % |
11-12-2019 00:00:00 Wednesday |
1384.3 1392.55 |
1407 | 1381.1 | 66993 |
| 1335 | -34.7 -2.46 % |
10-12-2019 00:00:00 Tuesday |
1410 1375.3 |
1429 | 1368.75 | 84478 |
| 1336 | -83.35 -5.58 % |
09-12-2019 00:00:00 Monday |
1495 1411.65 |
1495 | 1401.05 | 76596 |
| 1337 | -14.65 -0.99 % |
06-12-2019 00:00:00 Friday |
1480 1465.35 |
1510.4 | 1460 | 40906 |
| 1338 | 4.9 0.33 % |
05-12-2019 00:00:00 Thursday |
1479 1483.9 |
1492 | 1451.75 | 44789 |
| 1339 | 63.65 4.53 % |
04-12-2019 00:00:00 Wednesday |
1406 1469.65 |
1479.9 | 1402.9 | 64543 |
| 1340 | -23.8 -1.67 % |
03-12-2019 00:00:00 Tuesday |
1427.4 1403.6 |
1427.85 | 1399.35 | 31706 |
| 1341 | -29.1 -2.01 % |
02-12-2019 00:00:00 Monday |
1445 1415.9 |
1447.5 | 1413.1 | 40366 |
| 1342 | -24.95 -1.7 % |
29-11-2019 00:00:00 Friday |
1464.8 1439.85 |
1466.5 | 1431.1 | 38894 |
| 1343 | -29.55 -2.01 % |
28-11-2019 00:00:00 Thursday |
1472.9 1443.35 |
1472.9 | 1440 | 21365 |
| 1344 | -7.2 -0.49 % |
27-11-2019 00:00:00 Wednesday |
1470.7 1463.5 |
1480 | 1460 | 38785 |
| 1345 | 3.55 0.24 % |
26-11-2019 00:00:00 Tuesday |
1455 1458.55 |
1487.5 | 1450.3 | 53929 |
| 1346 | -2.1 -0.14 % |
25-11-2019 00:00:00 Monday |
1452 1449.9 |
1463.7 | 1440.85 | 14941 |
| 1347 | -11.9 -0.81 % |
22-11-2019 00:00:00 Friday |
1462.9 1451 |
1475 | 1441.05 | 75642 |
| 1348 | 26.05 1.82 % |
21-11-2019 00:00:00 Thursday |
1429.1 1455.15 |
1462 | 1427.4 | 33888 |
| 1349 | -6.45 -0.45 % |
20-11-2019 00:00:00 Wednesday |
1428 1421.55 |
1436.45 | 1415.15 | 61988 |
| 1350 | -0.95 -0.07 % |
19-11-2019 00:00:00 Tuesday |
1411.15 1410.2 |
1420.65 | 1402.85 | 52191 |
| 1351 | -15.9 -1.12 % |
18-11-2019 00:00:00 Monday |
1419.9 1404 |
1427.1 | 1398 | 76923 |
| 1352 | -47.2 -3.27 % |
15-11-2019 00:00:00 Friday |
1443.95 1396.75 |
1445 | 1380.25 | 61987 |
| 1353 | 3.05 0.22 % |
14-11-2019 00:00:00 Thursday |
1414.9 1417.95 |
1440.85 | 1387.6 | 150590 |
| 1354 | -54.2 -3.75 % |
13-11-2019 00:00:00 Wednesday |
1444 1389.8 |
1444 | 1380 | 72650 |
| 1355 | -3.8 -0.27 % |
11-11-2019 00:00:00 Monday |
1423 1419.2 |
1445 | 1414.5 | 53941 |
| 1356 | -50.15 -3.41 % |
08-11-2019 00:00:00 Friday |
1469 1418.85 |
1477.15 | 1414.8 | 27429 |
| 1357 | 28.8 2.01 % |
07-11-2019 00:00:00 Thursday |
1434.95 1463.75 |
1469.05 | 1421 | 74297 |
| 1358 | -22 -1.53 % |
06-11-2019 00:00:00 Wednesday |
1434.9 1412.9 |
1434.9 | 1401.75 | 99382 |
| 1359 | -10.2 -0.72 % |
05-11-2019 00:00:00 Tuesday |
1425.25 1415.05 |
1447.05 | 1407.4 | 31377 |
| 1360 | -53.75 -3.66 % |
04-11-2019 00:00:00 Monday |
1468.15 1414.4 |
1469.4 | 1411 | 67950 |
| 1361 | -40.3 -2.69 % |
01-11-2019 00:00:00 Friday |
1500 1459.7 |
1507.95 | 1450 | 42206 |
| 1362 | -10.15 -0.68 % |
31-10-2019 00:00:00 Thursday |
1495 1484.85 |
1499.9 | 1464.8 | 42454 |
| 1363 | 13.3 0.92 % |
30-10-2019 00:00:00 Wednesday |
1448 1461.3 |
1490 | 1444.3 | 89096 |
| 1364 | -98.15 -6.42 % |
29-10-2019 00:00:00 Tuesday |
1529 1430.85 |
1529 | 1385 | 171360 |
| 1365 | 3.65 0.24 % |
27-10-2019 00:00:00 Sunday |
1525 1528.65 |
1532.65 | 1521.9 | 1662 |
| 1366 | -27.45 -1.77 % |
25-10-2019 00:00:00 Friday |
1547 1519.55 |
1547 | 1507.85 | 9467 |
| 1367 | 25.6 1.69 % |
24-10-2019 00:00:00 Thursday |
1513 1538.6 |
1540.8 | 1513 | 8694 |
| 1368 | -18 -1.17 % |
23-10-2019 00:00:00 Wednesday |
1532.5 1514.5 |
1532.5 | 1511.15 | 6561 |